15,300€
-1,29%
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 |
|---|---|---|---|---|---|---|
| 15.10.2025 | 15,90 | 15,90 | 15,50 | 15,50 | 0,65% | - |
| 14.10.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 13.10.2025 | 15,50 | 15,50 | 15,30 | 15,30 | -1,92% | - |
| 10.10.2025 | 16,00 | 16,00 | 15,60 | 15,60 | 0,00% | 250,00 |
| 09.10.2025 | 16,20 | 16,20 | 15,60 | 15,60 | -0,64% | - |
| 08.10.2025 | 15,90 | 15,90 | 15,70 | 15,70 | 0,64% | 300,00 |
| 07.10.2025 | 16,10 | 16,10 | 15,60 | 15,60 | -1,89% | 170,00 |
| 06.10.2025 | 16,40 | 16,40 | 15,90 | 15,90 | -2,45% | - |
| 03.10.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 2,52% | - |
| 02.10.2025 | 16,30 | 16,30 | 15,90 | 15,90 | -0,62% | - |
| 01.10.2025 | 16,30 | 16,30 | 15,90 | 16,00 | 0,63% | 40,00 |
| 30.09.2025 | 16,20 | 16,20 | 15,90 | 15,90 | 0,63% | - |
| 29.09.2025 | 17,00 | 17,00 | 15,80 | 15,80 | -1,86% | 300,00 |
| 26.09.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 25.09.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
| 24.09.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 23.09.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | - |
| 22.09.2025 | 16,40 | 16,40 | 16,00 | 16,20 | 1,25% | 380,00 |
| 19.09.2025 | 16,20 | 16,20 | 16,00 | 16,00 | 1,91% | - |
| 18.09.2025 | 16,00 | 16,00 | 15,70 | 15,70 | 0,64% | - |
| 17.09.2025 | 16,10 | 16,10 | 15,60 | 15,60 | -0,64% | - |
| 16.09.2025 | 16,30 | 16,30 | 15,70 | 15,70 | -0,63% | - |
| 15.09.2025 | 15,70 | 15,80 | 15,70 | 15,80 | 0,64% | - |
| 12.09.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -3,09% | - |
| 11.09.2025 | 16,40 | 16,45 | 16,10 | 16,20 | 3,18% | - |
| 10.09.2025 | 15,90 | 15,90 | 15,70 | 15,70 | 0,32% | - |
| 09.09.2025 | 16,00 | 16,10 | 15,60 | 15,65 | -0,32% | - |
| 08.09.2025 | 15,85 | 15,95 | 15,60 | 15,70 | 1,95% | - |
| 05.09.2025 | 15,80 | 15,80 | 15,40 | 15,40 | 0,65% | - |
| 04.09.2025 | 15,40 | 15,40 | 15,30 | 15,30 | 2,68% | - |
| 03.09.2025 | 15,40 | 15,40 | 14,90 | 14,90 | 0,00% | - |
| 02.09.2025 | 15,50 | 15,50 | 14,90 | 14,90 | -3,25% | - |
| 01.09.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 2,67% | - |
| 29.08.2025 | 15,10 | 15,10 | 15,00 | 15,00 | -0,66% | - |
| 28.08.2025 | 15,00 | 15,10 | 15,00 | 15,10 | 0,00% | - |
| 27.08.2025 | 15,30 | 15,30 | 15,10 | 15,10 | -1,95% | - |
| 26.08.2025 | 15,60 | 15,60 | 15,40 | 15,40 | -1,91% | - |
| 25.08.2025 | 15,90 | 15,90 | 15,70 | 15,70 | -1,26% | - |
| 22.08.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 21.08.2025 | 16,20 | 16,20 | 15,80 | 15,80 | -5,39% | - |
| 20.08.2025 | 15,80 | 16,70 | 15,80 | 16,70 | 5,03% | 200,00 |
| 19.08.2025 | 16,30 | 16,30 | 15,90 | 15,90 | -0,62% | - |
| 18.08.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -5,33% | - |
| 15.08.2025 | 16,30 | 17,10 | 16,10 | 16,90 | 6,96% | 550,00 |
| 14.08.2025 | 15,40 | 15,80 | 15,40 | 15,80 | 1,28% | - |
| 13.08.2025 | 15,30 | 15,60 | 15,30 | 15,60 | 1,30% | - |
| 12.08.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 11.08.2025 | 15,90 | 15,90 | 15,50 | 15,50 | -5,49% | - |
| 08.08.2025 | 15,00 | 16,40 | 15,00 | 16,40 | 9,33% | 2.950,00 |
| 07.08.2025 | 15,10 | 15,70 | 15,00 | 15,00 | 1,35% | 1.101,00 |
| 06.08.2025 | 14,90 | 14,90 | 14,80 | 14,80 | 2,07% | - |
| 05.08.2025 | 14,70 | 15,10 | 14,50 | 14,50 | 0,69% | 2.750,00 |
| 04.08.2025 | 14,30 | 14,40 | 14,30 | 14,40 | 3,60% | 50,00 |
| 01.08.2025 | 14,60 | 14,60 | 13,90 | 13,90 | 2,96% | - |
| 31.07.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 3,85% | - |
| 30.07.2025 | 13,10 | 13,10 | 13,00 | 13,00 | -0,76% | - |
| 29.07.2025 | 12,70 | 13,10 | 12,70 | 13,10 | 2,34% | - |
| 28.07.2025 | 12,60 | 12,80 | 12,60 | 12,80 | 1,59% | - |
| 25.07.2025 | 12,90 | 12,90 | 12,60 | 12,60 | 0,00% | - |
| 24.07.2025 | 13,40 | 13,40 | 12,60 | 12,60 | 1,61% | 100,00 |
| 23.07.2025 | 12,60 | 13,00 | 12,40 | 12,40 | 1,64% | 400,00 |
| 22.07.2025 | 12,60 | 12,60 | 12,20 | 12,20 | -0,81% | - |
| 21.07.2025 | 12,70 | 12,70 | 12,30 | 12,30 | -0,81% | - |
| 18.07.2025 | 12,70 | 12,70 | 12,40 | 12,40 | 0,00% | - |
| 17.07.2025 | 12,30 | 12,40 | 12,30 | 12,40 | 0,00% | - |
| 16.07.2025 | 12,70 | 12,70 | 12,40 | 12,40 | 0,00% | - |
| 15.07.2025 | 12,90 | 12,90 | 12,40 | 12,40 | -1,59% | - |
| 14.07.2025 | 12,90 | 12,90 | 12,60 | 12,60 | 0,00% | - |
| 11.07.2025 | 13,30 | 13,30 | 12,60 | 12,60 | -5,97% | - |
| 10.07.2025 | 13,50 | 13,50 | 13,40 | 13,40 | -1,47% | 3.300,00 |
| 09.07.2025 | 13,50 | 13,70 | 13,50 | 13,60 | 4,62% | 2.100,00 |
| 08.07.2025 | 13,10 | 13,10 | 13,00 | 13,00 | 4,00% | - |
| 07.07.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 04.07.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 03.07.2025 | 13,00 | 13,00 | 12,90 | 12,90 | 2,38% | - |
| 02.07.2025 | 12,80 | 12,80 | 12,60 | 12,60 | -3,08% | - |
| 01.07.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 3,17% | - |
| 30.06.2025 | 12,90 | 13,40 | 12,60 | 12,60 | 0,00% | 155,00 |
| 27.06.2025 | 12,70 | 12,70 | 12,60 | 12,60 | 1,61% | - |
| 26.06.2025 | 12,30 | 12,40 | 12,30 | 12,40 | 0,00% | - |
| 25.06.2025 | 13,10 | 13,10 | 12,40 | 12,40 | 0,00% | - |
| 24.06.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 23.06.2025 | 12,90 | 12,90 | 12,50 | 12,50 | 0,81% | - |
| 20.06.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 19.06.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 18.06.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 17.06.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 2,40% | - |
| 16.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | - |
| 13.06.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 12.06.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -3,03% | - |
| 11.06.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 10.06.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 09.06.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 06.06.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 05.06.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 04.06.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 2,34% | - |
| 03.06.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -3,03% | - |
| 02.06.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 30.05.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 2,33% | - |
| 29.05.2025 | 13,20 | 13,20 | 12,90 | 12,90 | -0,77% | - |