12,850€
Echtzeit-Aktienkurs Banco Bilbao Vizcaya Argentaria SA
Bid:
Ask:
Aktienkurse zur Banco Bilbao Vizcaya Argentaria SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 12,85 | 13,00 | 12,65 | 12,85 | 0,00% | - |
| 08.05.2025 | 12,55 | 12,90 | 12,55 | 12,85 | 2,39% | - |
| 07.05.2025 | 12,45 | 12,65 | 12,35 | 12,55 | 0,80% | - |
| 06.05.2025 | 12,45 | 12,65 | 12,15 | 12,45 | 0,00% | - |
| 05.05.2025 | 12,25 | 12,55 | 12,15 | 12,45 | 1,63% | - |
| 02.05.2025 | 12,05 | 12,40 | 12,05 | 12,25 | 1,66% | - |
| 30.04.2025 | 12,35 | 12,50 | 11,85 | 12,05 | -2,43% | - |
| 29.04.2025 | 12,65 | 12,85 | 12,25 | 12,35 | -2,37% | - |
| 28.04.2025 | 12,55 | 12,75 | 12,45 | 12,65 | 0,80% | - |
| 25.04.2025 | 12,35 | 12,55 | 12,25 | 12,55 | 1,62% | 400,00 |
| 24.04.2025 | 12,35 | 12,55 | 12,15 | 12,35 | 0,00% | - |
| 23.04.2025 | 12,05 | 12,45 | 11,90 | 12,35 | 2,49% | - |
| 22.04.2025 | 11,85 | 12,05 | 11,60 | 12,05 | 1,69% | - |
| 17.04.2025 | 11,80 | 12,10 | 11,75 | 11,85 | 0,00% | - |
| 16.04.2025 | 11,85 | 12,00 | 11,65 | 11,85 | 0,00% | - |
| 15.04.2025 | 11,65 | 11,95 | 11,55 | 11,85 | 1,72% | - |
| 14.04.2025 | 11,55 | 11,80 | 11,30 | 11,65 | 0,87% | - |
| 11.04.2025 | 11,20 | 11,55 | 11,05 | 11,55 | 2,67% | - |
| 10.04.2025 | 11,40 | 12,05 | 10,95 | 11,25 | -2,60% | - |
| 09.04.2025 | 10,85 | 11,65 | 10,35 | 11,55 | 6,45% | - |
| 08.04.2025 | 10,95 | 11,35 | 10,45 | 10,85 | -0,91% | 1.650,00 |
| 07.04.2025 | 10,95 | 11,08 | 10,45 | 10,95 | -1,79% | 420,00 |
| 04.04.2025 | 12,40 | 12,55 | 11,00 | 11,15 | -10,44% | 200,00 |
| 03.04.2025 | 12,65 | 12,85 | 12,35 | 12,45 | -2,35% | - |
| 02.04.2025 | 12,75 | 12,75 | 12,55 | 12,75 | 0,00% | - |
| 01.04.2025 | 12,55 | 12,85 | 12,55 | 12,75 | 1,59% | - |
| 31.03.2025 | 13,20 | 13,20 | 12,40 | 12,55 | -0,79% | - |
| 28.03.2025 | 13,20 | 13,40 | 12,65 | 12,65 | -2,69% | - |
| 27.03.2025 | 13,50 | 13,50 | 12,95 | 13,00 | -1,89% | - |
| 26.03.2025 | 13,50 | 13,55 | 13,15 | 13,25 | -1,85% | - |
| 25.03.2025 | 13,40 | 13,50 | 13,15 | 13,50 | 0,75% | - |
| 24.03.2025 | 13,30 | 13,40 | 13,05 | 13,40 | 0,75% | - |
| 21.03.2025 | 13,05 | 13,30 | 12,85 | 13,30 | 0,00% | - |
| 20.03.2025 | 13,45 | 13,55 | 12,95 | 13,30 | -1,12% | - |
| 19.03.2025 | 13,50 | 13,65 | 13,15 | 13,45 | -0,37% | - |
| 18.03.2025 | 13,25 | 13,55 | 13,25 | 13,50 | 1,89% | - |
| 17.03.2025 | 13,20 | 13,35 | 13,05 | 13,25 | 0,38% | - |
| 14.03.2025 | 12,60 | 13,25 | 12,60 | 13,20 | 3,53% | - |
| 13.03.2025 | 12,80 | 12,95 | 12,65 | 12,75 | -0,39% | - |
| 12.03.2025 | 12,40 | 12,95 | 12,40 | 12,80 | 1,19% | - |
| 11.03.2025 | 12,55 | 12,85 | 12,40 | 12,65 | 0,80% | 80,00 |
| 10.03.2025 | 13,05 | 13,20 | 12,55 | 12,55 | -3,83% | - |
| 07.03.2025 | 12,85 | 13,15 | 12,85 | 13,05 | 0,77% | - |
| 06.03.2025 | 12,90 | 13,25 | 12,85 | 12,95 | 0,00% | 40,00 |
| 05.03.2025 | 12,45 | 12,95 | 12,40 | 12,95 | 4,02% | - |
| 04.03.2025 | 12,75 | 12,95 | 12,15 | 12,45 | -2,35% | - |
| 03.03.2025 | 12,75 | 13,05 | 12,65 | 12,75 | 0,00% | - |
| 28.02.2025 | 12,75 | 12,85 | 12,65 | 12,75 | 0,00% | - |
| 27.02.2025 | 12,80 | 12,95 | 12,70 | 12,75 | -0,39% | - |
| 26.02.2025 | 12,65 | 12,95 | 12,60 | 12,80 | 1,19% | - |
| 25.02.2025 | 12,35 | 12,75 | 12,35 | 12,65 | 2,43% | - |
| 24.02.2025 | 12,25 | 12,45 | 12,25 | 12,35 | 1,65% | 90,00 |
| 21.02.2025 | 12,15 | 12,30 | 12,15 | 12,15 | 0,00% | 1.784,00 |
| 20.02.2025 | 12,10 | 12,35 | 12,10 | 12,15 | 0,83% | - |
| 19.02.2025 | 12,35 | 12,50 | 12,05 | 12,05 | -2,43% | - |
| 18.02.2025 | 12,80 | 12,80 | 12,15 | 12,35 | 1,65% | - |
| 17.02.2025 | 12,05 | 12,20 | 12,05 | 12,15 | 0,83% | - |
| 14.02.2025 | 11,90 | 12,15 | 11,90 | 12,05 | 0,84% | - |
| 13.02.2025 | 12,05 | 12,05 | 11,85 | 11,95 | 0,00% | - |
| 12.02.2025 | 11,75 | 11,95 | 11,70 | 11,95 | 1,70% | - |
| 11.02.2025 | 11,55 | 11,75 | 11,45 | 11,75 | 1,73% | - |
| 10.02.2025 | 11,65 | 11,65 | 11,45 | 11,55 | -0,43% | 100,00 |
| 07.02.2025 | 11,60 | 11,65 | 11,50 | 11,60 | 0,00% | - |
| 06.02.2025 | 11,05 | 11,65 | 11,05 | 11,60 | 4,98% | - |
| 05.02.2025 | 11,00 | 11,15 | 10,95 | 11,05 | 0,45% | - |
| 04.02.2025 | 10,75 | 11,05 | 10,75 | 11,00 | 2,33% | 125,00 |
| 03.02.2025 | 10,60 | 10,95 | 10,50 | 10,75 | -1,38% | - |
| 31.01.2025 | 11,20 | 11,35 | 10,90 | 10,90 | -2,68% | - |
| 30.01.2025 | 11,15 | 11,50 | 11,05 | 11,20 | 0,45% | - |
| 29.01.2025 | 11,00 | 11,15 | 10,95 | 11,15 | 1,36% | - |
| 28.01.2025 | 10,80 | 11,00 | 10,75 | 11,00 | 1,85% | - |
| 27.01.2025 | 10,65 | 10,85 | 10,60 | 10,80 | 0,93% | - |
| 24.01.2025 | 10,70 | 10,75 | 10,65 | 10,70 | 0,47% | - |
| 23.01.2025 | 10,40 | 10,70 | 10,35 | 10,65 | 2,40% | - |
| 22.01.2025 | 10,50 | 10,55 | 10,30 | 10,40 | -0,95% | - |
| 21.01.2025 | 10,45 | 10,50 | 10,30 | 10,50 | 0,48% | - |
| 20.01.2025 | 10,40 | 10,50 | 10,30 | 10,45 | 0,48% | - |
| 17.01.2025 | 10,40 | 10,45 | 10,30 | 10,40 | 0,00% | - |
| 16.01.2025 | 10,40 | 10,55 | 10,30 | 10,40 | -0,48% | - |
| 15.01.2025 | 10,40 | 10,50 | 10,25 | 10,45 | 0,48% | - |
| 14.01.2025 | 10,00 | 10,55 | 10,00 | 10,40 | 4,00% | 1.000,00 |
| 13.01.2025 | 9,90 | 10,25 | 9,88 | 10,00 | 1,01% | - |
| 10.01.2025 | 10,00 | 10,05 | 9,85 | 9,90 | -1,00% | - |
| 09.01.2025 | 9,90 | 10,05 | 9,60 | 10,00 | 1,01% | - |
| 08.01.2025 | 9,88 | 10,08 | 9,63 | 9,90 | 0,76% | - |
| 07.01.2025 | 9,63 | 9,95 | 9,60 | 9,83 | 2,08% | - |
| 06.01.2025 | 9,38 | 9,73 | 9,33 | 9,63 | 3,22% | - |
| 03.01.2025 | 9,28 | 9,38 | 9,23 | 9,33 | 0,81% | - |
| 02.01.2025 | 9,38 | 9,55 | 8,88 | 9,25 | -1,33% | - |
| 30.12.2024 | 9,33 | 9,43 | 9,28 | 9,38 | 0,27% | - |
| 27.12.2024 | 9,33 | 9,43 | 9,25 | 9,35 | 0,27% | - |
| 23.12.2024 | 9,28 | 9,33 | 9,23 | 9,33 | 0,54% | - |
| 20.12.2024 | 9,25 | 9,38 | 9,13 | 9,28 | 0,27% | - |
| 19.12.2024 | 9,28 | 9,45 | 9,23 | 9,25 | -0,27% | - |
| 18.12.2024 | 9,40 | 9,58 | 9,23 | 9,28 | -1,33% | - |
| 17.12.2024 | 9,63 | 9,73 | 9,40 | 9,40 | -2,34% | - |
| 16.12.2024 | 9,63 | 9,75 | 9,60 | 9,63 | 0,26% | - |
| 13.12.2024 | 9,65 | 9,80 | 9,58 | 9,60 | -0,52% | - |
| 12.12.2024 | 9,50 | 9,70 | 9,48 | 9,65 | 1,31% | - |
| 11.12.2024 | 9,55 | 9,68 | 9,48 | 9,53 | -0,26% | - |