18,605€
0,11%
Echtzeit-Aktienkurs Banco Bilbao Vizcaya Argentaria S.A. (BBVA)
Bid:
Ask:
Aktienkurse zur Banco Bilbao Vizcaya Argentaria S.A. (BBVA) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 18,51 | 18,61 | 18,51 | 18,61 | 0,11% | 10,00 |
| 27.11.2025 | 18,54 | 18,59 | 18,54 | 18,59 | 0,54% | 700,00 |
| 26.11.2025 | 18,42 | 18,56 | 18,42 | 18,49 | 2,52% | 2.500,00 |
| 25.11.2025 | 17,87 | 18,03 | 17,87 | 18,03 | 0,31% | 168,00 |
| 24.11.2025 | 17,79 | 17,98 | 17,79 | 17,98 | 2,10% | 5.650,00 |
| 21.11.2025 | 17,56 | 17,61 | 17,56 | 17,61 | -2,11% | 200,00 |
| 20.11.2025 | 17,99 | 17,99 | 17,91 | 17,99 | 1,98% | 3.100,00 |
| 19.11.2025 | 17,52 | 17,64 | 17,52 | 17,64 | 0,57% | 940,00 |
| 18.11.2025 | 17,77 | 17,77 | 17,54 | 17,54 | -3,12% | 3.894,00 |
| 17.11.2025 | 18,38 | 18,43 | 18,07 | 18,10 | -1,71% | 7.794,00 |
| 14.11.2025 | 18,68 | 18,68 | 18,38 | 18,42 | -1,55% | 2.992,00 |
| 13.11.2025 | 18,79 | 19,05 | 18,71 | 18,71 | -1,42% | 3.486,00 |
| 12.11.2025 | 18,73 | 18,98 | 18,73 | 18,98 | 1,12% | 74,00 |
| 11.11.2025 | 18,38 | 18,77 | 18,37 | 18,77 | 4,25% | 2.970,00 |
| 10.11.2025 | 17,95 | 18,00 | 17,80 | 18,00 | 2,33% | 1.947,00 |
| 07.11.2025 | 17,89 | 18,10 | 17,54 | 17,59 | 0,54% | 1.329,00 |
| 06.11.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,57% | - |
| 05.11.2025 | 17,23 | 17,23 | 17,23 | 17,23 | -2,38% | - |
| 04.11.2025 | 17,14 | 17,65 | 17,14 | 17,65 | 0,00% | 300,00 |
| 03.11.2025 | 17,65 | 17,65 | 17,65 | 17,65 | 1,09% | 280,00 |
| 31.10.2025 | 17,37 | 17,67 | 17,37 | 17,46 | 0,17% | 1.375,00 |
| 30.10.2025 | 17,62 | 17,62 | 17,21 | 17,43 | -1,36% | 5.681,00 |
| 29.10.2025 | 17,26 | 17,67 | 17,26 | 17,67 | 3,55% | 1.340,00 |
| 28.10.2025 | 17,06 | 17,06 | 17,06 | 17,06 | -0,15% | - |
| 27.10.2025 | 17,01 | 17,18 | 17,01 | 17,09 | 1,24% | 2.081,00 |
| 24.10.2025 | 17,06 | 17,06 | 16,88 | 16,88 | -0,71% | 700,00 |
| 23.10.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -0,03% | - |
| 22.10.2025 | 16,93 | 17,18 | 16,93 | 17,00 | -1,59% | 158,00 |
| 21.10.2025 | 17,28 | 17,28 | 17,28 | 17,28 | 1,11% | - |
| 20.10.2025 | 16,71 | 17,20 | 16,71 | 17,09 | 2,24% | 2.800,00 |
| 17.10.2025 | 16,51 | 16,95 | 16,49 | 16,71 | 7,18% | 10.720,00 |
| 16.10.2025 | 15,71 | 15,71 | 15,57 | 15,59 | -2,44% | 350,00 |
| 15.10.2025 | 16,12 | 16,12 | 15,98 | 15,98 | 2,11% | 2.080,00 |
| 14.10.2025 | 15,65 | 15,65 | 15,65 | 15,65 | -1,88% | - |
| 13.10.2025 | 15,70 | 15,95 | 15,70 | 15,95 | 1,21% | 74,00 |
| 10.10.2025 | 16,14 | 16,14 | 15,76 | 15,76 | -2,38% | 2.002,00 |
| 09.10.2025 | 16,34 | 16,34 | 16,15 | 16,15 | -0,98% | 2.500,00 |
| 08.10.2025 | 16,05 | 16,37 | 16,05 | 16,31 | 0,59% | 6.667,00 |
| 07.10.2025 | 16,02 | 16,21 | 16,02 | 16,21 | -0,89% | 800,00 |
| 06.10.2025 | 16,49 | 16,49 | 16,19 | 16,36 | -0,61% | 1.040,00 |
| 03.10.2025 | 16,43 | 16,51 | 16,43 | 16,46 | 0,18% | 1.162,00 |
| 02.10.2025 | 16,43 | 16,43 | 16,43 | 16,43 | 0,15% | - |
| 01.10.2025 | 16,33 | 16,40 | 16,14 | 16,40 | 0,09% | 1.260,00 |
| 30.09.2025 | 16,20 | 16,39 | 16,20 | 16,39 | 0,40% | 5.492,00 |
| 29.09.2025 | 16,48 | 16,48 | 16,31 | 16,32 | 1,12% | 503,00 |
| 26.09.2025 | 16,13 | 16,23 | 16,13 | 16,14 | -1,01% | 2.492,00 |
| 25.09.2025 | 16,31 | 16,31 | 16,31 | 16,31 | 0,65% | - |
| 24.09.2025 | 16,15 | 16,20 | 16,01 | 16,20 | 0,00% | 500,00 |
| 23.09.2025 | 15,99 | 16,20 | 15,99 | 16,20 | 0,93% | 3.464,00 |
| 22.09.2025 | 16,46 | 16,46 | 16,05 | 16,05 | -2,49% | 560,00 |
| 19.09.2025 | 16,21 | 16,46 | 16,21 | 16,46 | 1,60% | 3.135,00 |
| 18.09.2025 | 16,05 | 16,20 | 16,05 | 16,20 | -0,06% | 1.360,00 |
| 17.09.2025 | 16,21 | 16,21 | 16,21 | 16,21 | -0,55% | 10,00 |
| 16.09.2025 | 16,37 | 16,37 | 16,19 | 16,30 | -0,24% | 2.600,00 |
| 15.09.2025 | 16,25 | 16,34 | 16,25 | 16,34 | 0,74% | 255,00 |
| 12.09.2025 | 15,58 | 16,22 | 15,58 | 16,22 | 0,34% | 2.553,00 |
| 11.09.2025 | 16,14 | 16,29 | 16,02 | 16,17 | 0,06% | 233,00 |
| 10.09.2025 | 15,96 | 16,16 | 15,96 | 16,16 | 2,38% | 300,00 |
| 09.09.2025 | 15,78 | 15,88 | 15,61 | 15,78 | 0,40% | - |
| 08.09.2025 | 15,68 | 15,82 | 15,59 | 15,72 | -1,43% | 29,00 |
| 05.09.2025 | 15,87 | 15,95 | 15,87 | 15,95 | 2,84% | 50,00 |
| 04.09.2025 | 15,42 | 15,51 | 15,42 | 15,51 | 0,03% | 1.500,00 |
| 03.09.2025 | 15,47 | 15,50 | 15,47 | 15,50 | 0,65% | 2.000,00 |
| 02.09.2025 | 15,61 | 15,61 | 15,39 | 15,40 | -1,44% | 405,00 |
| 01.09.2025 | 15,53 | 15,63 | 15,51 | 15,63 | 0,68% | 2.106,00 |
| 29.08.2025 | 15,56 | 15,56 | 15,52 | 15,52 | -0,26% | 900,00 |
| 28.08.2025 | 15,56 | 15,56 | 15,56 | 15,56 | 1,01% | - |
| 27.08.2025 | 15,87 | 15,87 | 15,41 | 15,41 | -3,69% | 715,00 |
| 26.08.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,27% | 1.000,00 |
| 25.08.2025 | 16,42 | 16,42 | 16,20 | 16,20 | -1,55% | 570,00 |
| 22.08.2025 | 16,29 | 16,48 | 16,29 | 16,46 | 0,40% | 2.430,00 |
| 21.08.2025 | 16,22 | 16,43 | 16,19 | 16,39 | 0,99% | 18.600,00 |
| 20.08.2025 | 16,28 | 16,28 | 16,23 | 16,23 | -0,76% | 2.477,00 |
| 19.08.2025 | 16,36 | 16,36 | 16,36 | 16,36 | -0,40% | - |
| 18.08.2025 | 16,51 | 16,51 | 16,28 | 16,42 | -0,70% | 1.908,00 |
| 15.08.2025 | 16,45 | 16,63 | 16,45 | 16,54 | 0,27% | 3.427,00 |
| 14.08.2025 | 15,94 | 16,49 | 15,94 | 16,49 | 3,00% | 1.089,00 |
| 13.08.2025 | 15,82 | 16,01 | 15,82 | 16,01 | 1,17% | 242,00 |
| 12.08.2025 | 16,13 | 16,13 | 15,83 | 15,83 | -1,00% | 176,00 |
| 11.08.2025 | 16,04 | 16,10 | 15,82 | 15,99 | -1,08% | 4.315,00 |
| 08.08.2025 | 15,59 | 16,16 | 15,59 | 16,16 | 4,94% | 2.629,00 |
| 07.08.2025 | 15,36 | 15,52 | 15,36 | 15,40 | 2,84% | 4.632,00 |
| 06.08.2025 | 14,98 | 14,98 | 14,98 | 14,98 | 0,17% | - |
| 05.08.2025 | 14,81 | 14,95 | 14,81 | 14,95 | 1,36% | 11,00 |
| 04.08.2025 | 14,52 | 14,75 | 14,45 | 14,75 | 2,08% | 2.138,00 |
| 01.08.2025 | 14,47 | 14,62 | 14,45 | 14,45 | -1,10% | 3.483,00 |
| 31.07.2025 | 13,65 | 14,74 | 13,65 | 14,61 | 9,07% | 5.925,00 |
| 30.07.2025 | 13,46 | 13,46 | 13,40 | 13,40 | -1,14% | 2.450,00 |
| 29.07.2025 | 13,26 | 13,55 | 13,26 | 13,55 | 1,80% | 2.420,00 |
| 28.07.2025 | 13,08 | 13,31 | 13,08 | 13,31 | 2,54% | 850,00 |
| 25.07.2025 | 12,98 | 12,98 | 12,98 | 12,98 | 0,04% | - |
| 24.07.2025 | 13,07 | 13,07 | 12,98 | 12,98 | 1,84% | 600,00 |
| 23.07.2025 | 12,78 | 12,83 | 12,74 | 12,74 | 1,31% | 2.505,00 |
| 22.07.2025 | 12,58 | 12,58 | 12,58 | 12,58 | -0,71% | - |
| 21.07.2025 | 12,75 | 12,75 | 12,57 | 12,67 | -0,67% | 2.150,00 |
| 18.07.2025 | 12,80 | 12,83 | 12,75 | 12,75 | -0,58% | 1.850,00 |
| 17.07.2025 | 12,87 | 12,87 | 12,74 | 12,83 | 1,42% | 2.150,00 |
| 16.07.2025 | 12,65 | 12,65 | 12,65 | 12,65 | -1,21% | - |
| 15.07.2025 | 13,07 | 13,07 | 12,80 | 12,80 | -1,54% | 1.660,00 |
| 14.07.2025 | 12,87 | 13,00 | 12,81 | 13,00 | 0,39% | 2.604,00 |