19,250€
-1,03%
Echtzeit-Aktienkurs Banco Bilbao Vizcaya Argentaria SA
Bid:
Ask:
Aktienkurse zur Banco Bilbao Vizcaya Argentaria SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 19,35 | 19,55 | 19,35 | 19,55 | 0,51% | - |
| 11.12.2025 | 19,15 | 19,55 | 18,85 | 19,45 | 2,37% | - |
| 10.12.2025 | 18,85 | 19,05 | 18,75 | 19,00 | 0,26% | 40,00 |
| 09.12.2025 | 18,75 | 19,00 | 18,65 | 18,95 | 0,53% | - |
| 08.12.2025 | 18,80 | 18,90 | 18,70 | 18,85 | -1,57% | - |
| 05.12.2025 | 19,05 | 19,30 | 19,00 | 19,15 | 1,06% | - |
| 04.12.2025 | 18,75 | 19,05 | 18,45 | 18,95 | 0,80% | - |
| 03.12.2025 | 18,75 | 19,10 | 18,75 | 18,80 | -0,27% | - |
| 02.12.2025 | 18,75 | 19,00 | 18,70 | 18,85 | 1,07% | - |
| 01.12.2025 | 18,60 | 18,65 | 18,55 | 18,65 | 1,08% | - |
| 28.11.2025 | 18,30 | 18,70 | 18,30 | 18,45 | -0,27% | - |
| 27.11.2025 | 18,55 | 18,65 | 18,45 | 18,50 | 0,27% | 26,00 |
| 26.11.2025 | 18,25 | 18,50 | 18,25 | 18,45 | 2,22% | - |
| 25.11.2025 | 17,95 | 18,15 | 17,80 | 18,05 | 0,00% | 1.105,00 |
| 24.11.2025 | 17,75 | 18,10 | 17,70 | 18,05 | 1,69% | - |
| 21.11.2025 | 17,55 | 18,00 | 17,45 | 17,75 | -1,11% | - |
| 20.11.2025 | 17,80 | 18,20 | 17,75 | 17,95 | 1,99% | - |
| 19.11.2025 | 17,60 | 17,75 | 17,45 | 17,60 | -0,28% | 18,00 |
| 18.11.2025 | 17,85 | 18,10 | 17,60 | 17,65 | -3,29% | - |
| 17.11.2025 | 18,25 | 18,45 | 18,05 | 18,25 | -0,54% | - |
| 14.11.2025 | 18,60 | 18,80 | 18,25 | 18,35 | -3,17% | - |
| 13.11.2025 | 18,85 | 19,10 | 18,55 | 18,95 | 1,07% | - |
| 12.11.2025 | 18,55 | 18,90 | 18,55 | 18,75 | 1,90% | - |
| 11.11.2025 | 18,20 | 18,50 | 18,20 | 18,40 | 1,94% | - |
| 10.11.2025 | 17,65 | 18,05 | 17,45 | 18,05 | 2,85% | - |
| 07.11.2025 | 17,90 | 18,20 | 17,50 | 17,55 | -1,68% | - |
| 06.11.2025 | 17,85 | 17,95 | 17,50 | 17,85 | 2,59% | - |
| 05.11.2025 | 17,45 | 17,50 | 17,40 | 17,40 | 1,46% | - |
| 04.11.2025 | 17,30 | 17,55 | 17,10 | 17,15 | -3,11% | - |
| 03.11.2025 | 17,45 | 17,70 | 17,45 | 17,70 | 1,43% | - |
| 31.10.2025 | 17,25 | 17,70 | 17,15 | 17,45 | 0,58% | 300,00 |
| 30.10.2025 | 17,50 | 17,70 | 17,35 | 17,35 | -0,57% | - |
| 29.10.2025 | 17,25 | 17,45 | 17,05 | 17,45 | 1,75% | - |
| 28.10.2025 | 17,20 | 17,20 | 17,15 | 17,15 | 1,78% | - |
| 27.10.2025 | 16,85 | 17,15 | 16,85 | 16,85 | 0,60% | - |
| 24.10.2025 | 16,95 | 17,30 | 16,75 | 16,75 | -0,89% | - |
| 23.10.2025 | 16,95 | 17,20 | 16,90 | 16,90 | -1,46% | - |
| 22.10.2025 | 16,85 | 17,20 | 16,85 | 17,15 | 0,00% | - |
| 21.10.2025 | 17,25 | 17,50 | 17,00 | 17,15 | -0,58% | - |
| 20.10.2025 | 16,65 | 17,25 | 16,65 | 17,25 | 2,99% | - |
| 17.10.2025 | 16,65 | 16,75 | 16,60 | 16,75 | 8,41% | 120,00 |
| 16.10.2025 | 15,65 | 16,00 | 15,40 | 15,45 | -2,22% | - |
| 14.10.2025 | 15,85 | 15,85 | 15,80 | 15,80 | 1,28% | - |
| 13.10.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -2,50% | - |
| 10.10.2025 | 15,95 | 16,00 | 15,95 | 16,00 | -1,84% | - |
| 09.10.2025 | 16,25 | 16,30 | 16,20 | 16,30 | 1,24% | - |
| 08.10.2025 | 16,20 | 16,25 | 15,85 | 16,10 | -1,23% | - |
| 07.10.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,93% | - |
| 06.10.2025 | 16,35 | 16,65 | 15,90 | 16,15 | -2,71% | - |
| 03.10.2025 | 16,30 | 16,70 | 16,30 | 16,60 | 1,22% | - |
| 02.10.2025 | 16,35 | 16,40 | 16,35 | 16,40 | 0,92% | - |
| 01.10.2025 | 16,45 | 16,60 | 16,10 | 16,25 | -0,31% | - |
| 30.09.2025 | 16,25 | 16,30 | 16,25 | 16,30 | -1,21% | - |
| 29.09.2025 | 16,45 | 16,50 | 16,45 | 16,50 | 2,48% | - |
| 26.09.2025 | 16,15 | 16,20 | 16,10 | 16,10 | -1,23% | - |
| 25.09.2025 | 16,35 | 16,60 | 16,25 | 16,30 | 1,24% | - |
| 24.09.2025 | 16,05 | 16,10 | 16,05 | 16,10 | 0,94% | - |
| 23.09.2025 | 15,95 | 15,95 | 15,95 | 15,95 | -3,04% | - |
| 22.09.2025 | 16,45 | 16,45 | 16,45 | 16,45 | 1,86% | - |
| 19.09.2025 | 16,20 | 16,25 | 16,15 | 16,15 | -0,31% | - |
| 18.09.2025 | 16,05 | 16,30 | 16,05 | 16,20 | 0,93% | - |
| 17.09.2025 | 16,20 | 16,40 | 16,05 | 16,05 | -1,23% | - |
| 16.09.2025 | 16,30 | 16,60 | 16,10 | 16,25 | -1,81% | - |
| 15.09.2025 | 16,25 | 16,65 | 16,25 | 16,55 | 2,48% | - |
| 12.09.2025 | 16,25 | 16,35 | 15,90 | 16,15 | 1,57% | 140,00 |
| 10.09.2025 | 15,85 | 15,90 | 15,85 | 15,90 | 1,27% | - |
| 09.09.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,32% | - |
| 05.09.2025 | 15,85 | 16,15 | 15,55 | 15,65 | -0,63% | - |
| 04.09.2025 | 15,35 | 15,80 | 15,35 | 15,75 | 2,27% | - |
| 03.09.2025 | 15,50 | 15,65 | 15,15 | 15,40 | -0,32% | - |
| 02.09.2025 | 15,40 | 15,85 | 15,25 | 15,45 | 0,98% | - |
| 01.09.2025 | 15,50 | 15,90 | 15,25 | 15,30 | -0,97% | - |
| 29.08.2025 | 15,50 | 15,60 | 15,15 | 15,45 | 0,00% | 200,00 |
| 28.08.2025 | 15,45 | 15,60 | 15,30 | 15,45 | 0,32% | - |
| 27.08.2025 | 15,85 | 15,90 | 15,35 | 15,40 | -2,84% | 353,00 |
| 26.08.2025 | 16,05 | 16,15 | 15,70 | 15,85 | -1,86% | - |
| 25.08.2025 | 16,35 | 16,45 | 16,00 | 16,15 | -1,82% | 47,00 |
| 22.08.2025 | 16,35 | 16,50 | 16,20 | 16,45 | 1,23% | 6,00 |
| 21.08.2025 | 16,15 | 16,50 | 16,00 | 16,25 | 0,31% | - |
| 20.08.2025 | 16,25 | 16,60 | 16,00 | 16,20 | -0,61% | - |
| 19.08.2025 | 16,35 | 16,60 | 16,10 | 16,30 | 0,00% | - |
| 18.08.2025 | 16,45 | 16,60 | 16,05 | 16,30 | -1,21% | - |
| 15.08.2025 | 16,35 | 16,75 | 16,25 | 16,50 | 0,92% | - |
| 14.08.2025 | 16,00 | 16,35 | 15,70 | 16,35 | 2,51% | - |
| 13.08.2025 | 15,75 | 16,05 | 15,55 | 15,95 | 1,59% | - |
| 12.08.2025 | 16,00 | 16,30 | 15,65 | 15,70 | -2,18% | - |
| 11.08.2025 | 15,95 | 16,05 | 15,95 | 16,05 | 0,63% | - |
| 08.08.2025 | 15,45 | 15,95 | 15,40 | 15,95 | 3,57% | - |
| 07.08.2025 | 15,20 | 15,60 | 15,10 | 15,40 | 1,65% | 1.000,00 |
| 06.08.2025 | 14,95 | 15,30 | 14,75 | 15,15 | 1,68% | 3,00 |
| 05.08.2025 | 14,70 | 15,00 | 14,60 | 14,90 | 1,02% | - |
| 04.08.2025 | 14,55 | 14,85 | 14,35 | 14,75 | 2,79% | 751,00 |
| 01.08.2025 | 14,60 | 14,85 | 14,25 | 14,35 | -2,38% | - |
| 31.07.2025 | 13,60 | 14,90 | 13,55 | 14,70 | 8,49% | - |
| 30.07.2025 | 13,55 | 13,65 | 13,25 | 13,55 | 0,37% | - |
| 29.07.2025 | 13,15 | 13,55 | 13,15 | 13,50 | 2,27% | - |
| 28.07.2025 | 13,15 | 13,45 | 13,05 | 13,20 | 1,15% | - |
| 25.07.2025 | 13,00 | 13,20 | 12,85 | 13,05 | 0,00% | - |
| 24.07.2025 | 13,15 | 13,25 | 12,85 | 13,05 | -0,38% | - |
| 23.07.2025 | 12,65 | 13,15 | 12,60 | 13,10 | 4,38% | - |