15,550€
-1,58%
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 |
|---|---|---|---|---|---|---|
| 16.10.2025 | 15,65 | 15,70 | 15,65 | 15,70 | -0,63% | - |
| 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% | - |
| 22.07.2025 | 12,60 | 12,85 | 12,55 | 12,55 | -0,79% | - |
| 21.07.2025 | 12,70 | 12,95 | 12,50 | 12,65 | -0,78% | 1.000,00 |
| 18.07.2025 | 12,80 | 13,05 | 12,75 | 12,75 | 0,00% | - |
| 17.07.2025 | 12,85 | 12,95 | 12,60 | 12,75 | -0,39% | - |
| 16.07.2025 | 12,75 | 12,95 | 12,65 | 12,80 | 0,79% | - |
| 15.07.2025 | 12,95 | 13,15 | 12,70 | 12,70 | -2,68% | - |
| 14.07.2025 | 12,80 | 13,20 | 12,80 | 13,05 | 0,77% | - |
| 11.07.2025 | 12,95 | 12,95 | 12,95 | 12,95 | -4,43% | - |
| 10.07.2025 | 13,75 | 13,75 | 13,35 | 13,55 | -1,09% | - |
| 09.07.2025 | 13,35 | 13,90 | 13,30 | 13,70 | 2,62% | 200,00 |
| 08.07.2025 | 13,10 | 13,65 | 13,10 | 13,35 | 0,75% | - |
| 07.07.2025 | 12,80 | 13,25 | 12,80 | 13,25 | 1,92% | - |
| 04.07.2025 | 13,30 | 13,35 | 12,75 | 13,00 | -1,89% | - |
| 03.07.2025 | 13,05 | 13,45 | 13,05 | 13,25 | 1,53% | 55,00 |
| 02.07.2025 | 12,90 | 13,20 | 12,85 | 13,05 | 1,56% | - |
| 01.07.2025 | 13,05 | 13,25 | 12,75 | 12,85 | -1,53% | - |
| 30.06.2025 | 13,00 | 13,25 | 12,80 | 13,05 | 0,00% | - |
| 27.06.2025 | 12,80 | 13,05 | 12,75 | 13,05 | 1,95% | - |
| 26.06.2025 | 12,75 | 13,00 | 12,65 | 12,80 | -0,39% | - |
| 25.06.2025 | 13,30 | 13,30 | 12,65 | 12,85 | -1,53% | - |
| 24.06.2025 | 12,95 | 13,30 | 12,80 | 13,05 | 1,56% | - |
| 23.06.2025 | 12,95 | 13,10 | 12,65 | 12,85 | -0,77% | - |
| 20.06.2025 | 12,85 | 13,05 | 12,75 | 12,95 | 0,78% | - |
| 19.06.2025 | 13,10 | 13,15 | 12,80 | 12,85 | -1,91% | - |
| 18.06.2025 | 12,95 | 13,15 | 12,75 | 13,10 | 1,16% | - |
| 17.06.2025 | 13,50 | 13,50 | 12,85 | 12,95 | -4,07% | 600,00 |
| 16.06.2025 | 13,10 | 13,50 | 12,95 | 13,50 | 3,05% | - |
| 13.06.2025 | 13,15 | 13,30 | 12,80 | 13,10 | -0,38% | - |
| 12.06.2025 | 13,15 | 13,25 | 12,95 | 13,15 | 0,00% | - |
| 11.06.2025 | 13,15 | 13,30 | 13,05 | 13,15 | 0,00% | - |
| 10.06.2025 | 13,25 | 13,25 | 13,15 | 13,15 | -0,75% | - |
| 09.06.2025 | 13,25 | 13,25 | 13,15 | 13,25 | 0,00% | - |
| 06.06.2025 | 13,15 | 13,35 | 13,15 | 13,25 | 0,76% | - |
| 05.06.2025 | 13,05 | 13,25 | 12,95 | 13,15 | 0,77% | 40,00 |
| 04.06.2025 | 13,15 | 13,25 | 12,95 | 13,05 | -0,76% | - |
| 03.06.2025 | 13,25 | 13,25 | 12,95 | 13,15 | -0,75% | - |
| 02.06.2025 | 13,25 | 13,35 | 13,05 | 13,25 | 0,00% | - |
| 30.05.2025 | 13,25 | 13,35 | 13,15 | 13,25 | 0,00% | - |
| 29.05.2025 | 13,25 | 13,55 | 13,15 | 13,25 | 0,00% | - |
| 28.05.2025 | 13,45 | 13,65 | 13,25 | 13,25 | -1,49% | - |
| 27.05.2025 | 13,45 | 13,55 | 13,35 | 13,45 | 0,00% | - |