19,200€
1,59%
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 |
|---|---|---|---|---|---|---|
| 12.12.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | - |
| 11.12.2025 | 18,60 | 18,90 | 18,60 | 18,90 | 2,16% | - |
| 10.12.2025 | 18,60 | 18,60 | 18,50 | 18,50 | 0,54% | - |
| 09.12.2025 | 18,60 | 19,00 | 18,40 | 18,40 | 0,55% | 56,00 |
| 08.12.2025 | 18,50 | 18,50 | 18,30 | 18,30 | -1,08% | - |
| 05.12.2025 | 18,80 | 18,80 | 18,50 | 18,50 | 0,54% | - |
| 04.12.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 03.12.2025 | 18,70 | 18,70 | 18,40 | 18,40 | 0,55% | - |
| 02.12.2025 | 18,70 | 18,70 | 18,30 | 18,30 | 0,55% | - |
| 01.12.2025 | 18,00 | 18,20 | 18,00 | 18,20 | 0,55% | - |
| 28.11.2025 | 18,30 | 19,00 | 18,10 | 18,10 | -2,16% | 300,00 |
| 27.11.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 2,78% | - |
| 26.11.2025 | 18,20 | 18,20 | 18,00 | 18,00 | -4,26% | - |
| 25.11.2025 | 17,90 | 18,80 | 17,80 | 18,80 | 8,05% | 30,00 |
| 24.11.2025 | 17,70 | 17,70 | 17,40 | 17,40 | 1,16% | - |
| 21.11.2025 | 17,50 | 17,50 | 17,20 | 17,20 | -1,71% | - |
| 20.11.2025 | 17,70 | 17,70 | 17,50 | 17,50 | 0,57% | - |
| 19.11.2025 | 17,50 | 17,50 | 17,40 | 17,40 | 1,75% | 2.000,00 |
| 18.11.2025 | 17,50 | 17,50 | 17,10 | 17,10 | -2,84% | - |
| 17.11.2025 | 18,20 | 18,20 | 17,60 | 17,60 | -1,12% | - |
| 14.11.2025 | 18,70 | 18,70 | 17,80 | 17,80 | -3,26% | - |
| 13.11.2025 | 18,80 | 18,80 | 18,40 | 18,40 | 0,55% | - |
| 12.11.2025 | 18,50 | 18,50 | 18,30 | 18,30 | 2,23% | - |
| 11.11.2025 | 18,10 | 18,20 | 17,90 | 17,90 | 5,92% | 100,00 |
| 10.11.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 07.11.2025 | 17,90 | 17,90 | 17,00 | 17,00 | -2,86% | - |
| 06.11.2025 | 17,30 | 17,50 | 17,30 | 17,50 | 2,34% | - |
| 05.11.2025 | 17,50 | 17,50 | 17,10 | 17,10 | 0,59% | 100,00 |
| 04.11.2025 | 17,20 | 17,20 | 17,00 | 17,00 | 0,59% | - |
| 03.11.2025 | 17,40 | 17,40 | 16,90 | 16,90 | 0,00% | - |
| 31.10.2025 | 17,20 | 17,20 | 16,90 | 16,90 | 1,20% | - |
| 30.10.2025 | 17,40 | 17,40 | 16,70 | 16,70 | -1,18% | - |
| 29.10.2025 | 16,60 | 16,90 | 16,60 | 16,90 | 1,81% | - |
| 28.10.2025 | 17,10 | 17,10 | 16,60 | 16,60 | 0,00% | - |
| 27.10.2025 | 16,80 | 16,80 | 16,60 | 16,60 | 1,84% | - |
| 24.10.2025 | 16,90 | 16,90 | 16,30 | 16,30 | -1,81% | - |
| 23.10.2025 | 16,90 | 16,90 | 16,60 | 16,60 | 0,00% | - |
| 22.10.2025 | 16,80 | 16,80 | 16,60 | 16,60 | -0,60% | - |
| 21.10.2025 | 17,20 | 17,20 | 16,70 | 16,70 | 0,00% | - |
| 20.10.2025 | 16,60 | 16,70 | 16,60 | 16,70 | 2,45% | - |
| 17.10.2025 | 16,20 | 16,30 | 16,20 | 16,30 | 8,67% | - |
| 16.10.2025 | 15,70 | 15,70 | 15,00 | 15,00 | -3,23% | - |
| 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% | - |