12,850€
3,63%
Echtzeit-Aktienkurs Banco Bilbao Vizcaya Argentaria S.A. (BBVA) (ADRs)
Bid:
Ask:
Aktienkurse zur Banco Bilbao Vizcaya Argentaria S.A. (BBVA) (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 13,00 | 13,05 | 12,50 | 12,80 | 3,23% | 70,00 |
| 08.05.2025 | 12,60 | 12,60 | 12,40 | 12,40 | 2,48% | - |
| 07.05.2025 | 12,40 | 12,40 | 12,10 | 12,10 | 0,00% | - |
| 06.05.2025 | 12,40 | 12,40 | 12,10 | 12,10 | 0,83% | - |
| 05.05.2025 | 12,20 | 12,20 | 12,00 | 12,00 | 1,69% | - |
| 02.05.2025 | 11,70 | 11,80 | 11,70 | 11,80 | 1,72% | 118,00 |
| 30.04.2025 | 12,30 | 12,30 | 11,60 | 11,60 | -2,52% | - |
| 29.04.2025 | 12,20 | 12,20 | 11,90 | 11,90 | -3,25% | - |
| 28.04.2025 | 12,00 | 12,30 | 12,00 | 12,30 | 1,65% | - |
| 25.04.2025 | 11,80 | 12,10 | 11,80 | 12,10 | 2,54% | - |
| 24.04.2025 | 12,30 | 12,30 | 11,80 | 11,80 | -1,67% | - |
| 23.04.2025 | 12,10 | 12,20 | 12,00 | 12,00 | 4,35% | 300,00 |
| 22.04.2025 | 11,70 | 11,70 | 11,50 | 11,50 | 0,88% | - |
| 17.04.2025 | 11,80 | 11,80 | 11,40 | 11,40 | 0,00% | - |
| 16.04.2025 | 11,60 | 11,60 | 11,40 | 11,40 | -1,72% | - |
| 15.04.2025 | 11,60 | 11,80 | 11,60 | 11,60 | 3,57% | 577,00 |
| 14.04.2025 | 11,10 | 11,20 | 11,10 | 11,20 | 3,70% | - |
| 11.04.2025 | 11,10 | 11,10 | 10,80 | 10,80 | -3,57% | - |
| 10.04.2025 | 11,60 | 11,60 | 11,20 | 11,20 | -4,27% | - |
| 09.04.2025 | 10,30 | 11,70 | 10,30 | 11,70 | 7,34% | 75,00 |
| 08.04.2025 | 10,40 | 11,20 | 10,40 | 10,90 | 1,87% | 350,00 |
| 07.04.2025 | 12,00 | 12,00 | 10,70 | 10,70 | -2,73% | 230,00 |
| 04.04.2025 | 11,80 | 11,80 | 11,00 | 11,00 | -9,84% | 85,00 |
| 03.04.2025 | 12,30 | 12,30 | 12,20 | 12,20 | -0,81% | - |
| 02.04.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 01.04.2025 | 12,10 | 12,30 | 12,10 | 12,30 | 1,65% | - |
| 31.03.2025 | 13,20 | 13,20 | 12,10 | 12,10 | -2,42% | 165,00 |
| 28.03.2025 | 12,70 | 12,70 | 12,40 | 12,40 | -2,36% | - |
| 27.03.2025 | 12,90 | 12,90 | 12,70 | 12,70 | -1,55% | - |
| 26.03.2025 | 13,00 | 13,00 | 12,90 | 12,90 | 1,57% | - |
| 25.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | 585,00 |
| 24.03.2025 | 12,60 | 12,70 | 12,60 | 12,70 | 0,79% | - |
| 21.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 20.03.2025 | 13,00 | 13,00 | 12,60 | 12,60 | -3,82% | - |
| 19.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 18.03.2025 | 12,80 | 13,00 | 12,80 | 13,00 | 0,78% | - |
| 17.03.2025 | 12,60 | 12,90 | 12,60 | 12,90 | 0,78% | 33,00 |
| 14.03.2025 | 12,30 | 13,20 | 12,30 | 12,80 | 3,23% | 163,00 |
| 13.03.2025 | 12,50 | 12,50 | 12,40 | 12,40 | -0,80% | - |
| 12.03.2025 | 12,10 | 12,50 | 12,10 | 12,50 | 2,46% | - |
| 11.03.2025 | 12,30 | 12,30 | 12,20 | 12,20 | -1,61% | - |
| 10.03.2025 | 12,70 | 12,70 | 12,40 | 12,40 | -2,36% | - |
| 07.03.2025 | 12,70 | 13,20 | 12,70 | 12,70 | 0,00% | 2.337,00 |
| 06.03.2025 | 12,40 | 12,70 | 12,40 | 12,70 | 7,63% | - |
| 05.03.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 04.03.2025 | 12,50 | 12,50 | 11,80 | 11,80 | -6,35% | - |
| 03.03.2025 | 12,40 | 13,30 | 12,40 | 12,60 | 1,61% | 709,00 |
| 28.02.2025 | 12,30 | 13,10 | 12,30 | 12,40 | 0,00% | 170,00 |
| 27.02.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 26.02.2025 | 12,20 | 12,40 | 12,20 | 12,40 | 0,00% | - |
| 25.02.2025 | 12,00 | 12,40 | 12,00 | 12,40 | 3,33% | 602,00 |
| 24.02.2025 | 11,90 | 12,00 | 11,90 | 12,00 | 1,69% | - |
| 21.02.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 20.02.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 19.02.2025 | 12,00 | 12,00 | 11,80 | 11,80 | -1,67% | - |
| 18.02.2025 | 11,80 | 12,00 | 11,80 | 12,00 | 3,45% | - |
| 17.02.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
| 14.02.2025 | 11,50 | 11,80 | 11,50 | 11,80 | 1,72% | - |
| 13.02.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 12.02.2025 | 11,30 | 11,60 | 11,30 | 11,60 | 2,65% | - |
| 11.02.2025 | 11,10 | 11,30 | 11,10 | 11,30 | 1,80% | - |
| 10.02.2025 | 11,20 | 11,20 | 11,10 | 11,10 | -1,77% | - |
| 07.02.2025 | 11,20 | 11,30 | 11,00 | 11,30 | 5,61% | 75,00 |
| 06.02.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 05.02.2025 | 10,60 | 10,70 | 10,60 | 10,70 | 0,94% | - |
| 04.02.2025 | 10,40 | 10,60 | 10,40 | 10,60 | 2,91% | - |
| 03.02.2025 | 10,30 | 11,10 | 10,30 | 10,30 | -8,04% | 300,00 |
| 31.01.2025 | 10,80 | 11,20 | 10,80 | 11,20 | 3,70% | 750,00 |
| 30.01.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 29.01.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | - |
| 28.01.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | - |
| 27.01.2025 | 10,50 | 11,00 | 10,50 | 10,50 | 0,00% | 825,00 |
| 24.01.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 2,94% | - |
| 23.01.2025 | 10,20 | 10,30 | 10,20 | 10,20 | 0,99% | 100,00 |
| 22.01.2025 | 10,20 | 10,20 | 10,10 | 10,10 | 0,00% | - |
| 21.01.2025 | 10,20 | 10,20 | 10,10 | 10,10 | 1,00% | - |
| 20.01.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -0,99% | - |
| 17.01.2025 | 9,90 | 10,10 | 9,90 | 10,10 | 0,00% | - |
| 16.01.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 15.01.2025 | 10,00 | 10,10 | 10,00 | 10,10 | 1,00% | - |
| 14.01.2025 | 9,90 | 10,40 | 9,90 | 10,00 | 1,01% | 576,00 |
| 13.01.2025 | 9,60 | 10,10 | 9,60 | 9,90 | 3,13% | 10.719,00 |
| 10.01.2025 | 9,70 | 9,70 | 9,60 | 9,60 | 0,00% | - |
| 09.01.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 0,52% | - |
| 08.01.2025 | 9,55 | 9,55 | 9,55 | 9,55 | 0,00% | - |
| 07.01.2025 | 9,45 | 9,55 | 9,45 | 9,55 | 2,14% | - |
| 06.01.2025 | 9,00 | 9,35 | 9,00 | 9,35 | 3,89% | - |
| 03.01.2025 | 9,20 | 9,20 | 9,00 | 9,00 | -1,10% | - |
| 02.01.2025 | 9,15 | 9,15 | 9,00 | 9,10 | -5,21% | 11.720,00 |
| 30.12.2024 | 9,10 | 9,60 | 9,10 | 9,60 | 5,49% | 876,00 |
| 27.12.2024 | 8,95 | 9,10 | 8,95 | 9,10 | -4,21% | 1,00 |
| 23.12.2024 | 9,00 | 9,50 | 9,00 | 9,50 | 1,06% | 125,00 |
| 20.12.2024 | 9,10 | 9,40 | 8,95 | 9,40 | 1,62% | 665,00 |
| 19.12.2024 | 9,25 | 9,25 | 9,25 | 9,25 | 0,54% | - |
| 18.12.2024 | 9,20 | 9,20 | 9,20 | 9,20 | -2,65% | - |
| 17.12.2024 | 9,45 | 9,45 | 9,45 | 9,45 | 0,53% | - |
| 16.12.2024 | 9,40 | 9,40 | 9,40 | 9,40 | 0,00% | - |
| 13.12.2024 | 9,35 | 9,40 | 9,35 | 9,40 | 2,17% | - |
| 12.12.2024 | 9,20 | 9,20 | 9,20 | 9,20 | -0,54% | - |
| 11.12.2024 | 9,30 | 9,30 | 9,25 | 9,25 | -1,07% | - |