19,200€
-1,54%
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 | 19,40 | 19,55 | 19,05 | 19,25 | -1,28% | - |
| 11.12.2025 | 18,95 | 19,55 | 18,95 | 19,50 | 2,63% | - |
| 10.12.2025 | 18,85 | 19,05 | 18,85 | 19,00 | 1,06% | - |
| 09.12.2025 | 18,85 | 18,95 | 18,75 | 18,80 | 0,00% | - |
| 08.12.2025 | 18,65 | 18,95 | 18,65 | 18,80 | 0,53% | - |
| 05.12.2025 | 19,05 | 19,25 | 18,70 | 18,70 | 0,27% | - |
| 04.12.2025 | 18,75 | 18,80 | 18,65 | 18,65 | 0,00% | - |
| 03.12.2025 | 18,85 | 19,15 | 18,60 | 18,65 | -0,80% | - |
| 02.12.2025 | 18,75 | 19,05 | 18,75 | 18,80 | 0,27% | - |
| 01.12.2025 | 18,50 | 18,85 | 18,45 | 18,75 | 3,31% | - |
| 28.11.2025 | 18,55 | 18,70 | 18,15 | 18,15 | -1,36% | - |
| 26.11.2025 | 18,35 | 18,65 | 18,30 | 18,40 | 1,66% | - |
| 25.11.2025 | 17,90 | 18,45 | 17,90 | 18,10 | 2,26% | - |
| 24.11.2025 | 17,75 | 18,10 | 17,70 | 17,70 | 1,14% | - |
| 21.11.2025 | 17,50 | 18,00 | 17,45 | 17,50 | -2,23% | - |
| 20.11.2025 | 17,95 | 18,15 | 17,55 | 17,90 | 0,85% | - |
| 19.11.2025 | 17,65 | 17,75 | 17,50 | 17,75 | 1,43% | - |
| 18.11.2025 | 17,85 | 18,10 | 17,45 | 17,50 | -3,05% | - |
| 17.11.2025 | 18,35 | 18,55 | 18,00 | 18,05 | -1,37% | - |
| 14.11.2025 | 18,55 | 18,90 | 18,15 | 18,30 | -3,17% | - |
| 13.11.2025 | 18,95 | 19,10 | 18,55 | 18,90 | 0,27% | - |
| 12.11.2025 | 18,55 | 19,00 | 18,55 | 18,85 | 2,45% | 1.500,00 |
| 11.11.2025 | 18,25 | 18,55 | 18,20 | 18,40 | 1,66% | - |
| 10.11.2025 | 17,75 | 18,25 | 17,45 | 18,10 | 3,43% | - |
| 07.11.2025 | 18,10 | 18,10 | 17,35 | 17,50 | -2,51% | - |
| 06.11.2025 | 17,55 | 18,00 | 17,45 | 17,95 | 1,41% | - |
| 05.11.2025 | 17,40 | 17,90 | 17,15 | 17,70 | 2,31% | - |
| 04.11.2025 | 17,10 | 17,65 | 17,05 | 17,30 | -0,29% | - |
| 03.11.2025 | 17,55 | 17,85 | 17,35 | 17,35 | -0,86% | - |
| 31.10.2025 | 17,25 | 17,95 | 17,25 | 17,50 | 2,34% | - |
| 30.10.2025 | 17,60 | 17,60 | 17,05 | 17,10 | -2,29% | - |
| 29.10.2025 | 17,15 | 17,65 | 17,05 | 17,50 | 2,94% | 500,00 |
| 28.10.2025 | 17,15 | 17,25 | 17,00 | 17,00 | 0,00% | - |
| 27.10.2025 | 16,95 | 17,25 | 16,90 | 17,00 | 0,89% | - |
| 24.10.2025 | 17,05 | 17,15 | 16,75 | 16,85 | -0,59% | - |
| 23.10.2025 | 16,95 | 17,25 | 16,95 | 16,95 | 0,89% | - |
| 22.10.2025 | 16,85 | 17,20 | 16,75 | 16,80 | -2,61% | - |
| 21.10.2025 | 17,15 | 17,35 | 17,15 | 17,25 | 1,47% | 250,00 |
| 20.10.2025 | 16,85 | 17,35 | 16,75 | 17,00 | 2,10% | - |
| 17.10.2025 | 16,45 | 16,95 | 16,40 | 16,65 | 8,82% | - |
| 16.10.2025 | 15,75 | 17,15 | 15,30 | 15,30 | -1,61% | - |
| 15.10.2025 | 16,05 | 16,25 | 15,55 | 15,55 | -2,51% | - |
| 14.10.2025 | 15,90 | 16,05 | 15,75 | 15,95 | 0,63% | - |
| 13.10.2025 | 15,70 | 15,95 | 15,65 | 15,85 | -0,31% | - |
| 10.10.2025 | 16,05 | 16,30 | 15,55 | 15,90 | -0,62% | - |
| 09.10.2025 | 16,35 | 16,40 | 15,95 | 16,00 | -1,54% | - |
| 08.10.2025 | 16,05 | 16,35 | 15,85 | 16,25 | 1,56% | - |
| 07.10.2025 | 16,40 | 16,70 | 15,95 | 16,00 | -0,31% | - |
| 06.10.2025 | 16,45 | 16,55 | 16,05 | 16,05 | -2,13% | 30.000,00 |
| 03.10.2025 | 16,45 | 16,60 | 16,30 | 16,40 | 0,31% | 1.000,00 |
| 02.10.2025 | 16,40 | 16,65 | 16,25 | 16,35 | -0,30% | - |
| 01.10.2025 | 16,45 | 16,45 | 16,05 | 16,40 | 0,00% | - |
| 30.09.2025 | 16,20 | 16,45 | 16,15 | 16,40 | 0,92% | - |
| 29.09.2025 | 16,45 | 16,55 | 16,15 | 16,25 | -0,61% | - |
| 26.09.2025 | 16,10 | 16,45 | 16,05 | 16,35 | 0,62% | - |
| 25.09.2025 | 16,45 | 16,50 | 16,15 | 16,25 | 0,31% | - |
| 24.09.2025 | 16,15 | 16,40 | 16,05 | 16,20 | -0,31% | - |
| 23.09.2025 | 15,95 | 16,35 | 15,95 | 16,25 | 1,56% | - |
| 22.09.2025 | 16,55 | 16,55 | 15,85 | 16,00 | -3,32% | - |
| 19.09.2025 | 16,25 | 16,55 | 16,20 | 16,55 | 1,85% | - |
| 18.09.2025 | 16,15 | 16,30 | 16,05 | 16,25 | 0,62% | 6.111,00 |
| 17.09.2025 | 16,25 | 16,35 | 15,95 | 16,15 | -0,31% | - |
| 16.09.2025 | 16,40 | 16,55 | 16,05 | 16,20 | -0,92% | 10.870,00 |
| 15.09.2025 | 16,30 | 16,45 | 16,15 | 16,35 | 1,87% | 1.530,00 |
| 12.09.2025 | 16,15 | 16,25 | 16,05 | 16,05 | -0,31% | - |
| 11.09.2025 | 16,25 | 16,35 | 16,05 | 16,10 | 0,00% | - |
| 10.09.2025 | 16,05 | 16,35 | 15,95 | 16,10 | 1,26% | - |
| 09.09.2025 | 15,70 | 15,95 | 15,65 | 15,90 | 1,27% | - |
| 08.09.2025 | 15,65 | 15,90 | 15,55 | 15,70 | 1,95% | - |
| 05.09.2025 | 15,85 | 16,15 | 15,40 | 15,40 | -2,84% | - |
| 04.09.2025 | 15,45 | 15,85 | 15,40 | 15,85 | 2,59% | - |
| 03.09.2025 | 15,55 | 15,60 | 15,25 | 15,45 | -0,64% | - |
| 02.09.2025 | 15,50 | 15,75 | 15,25 | 15,55 | 0,97% | - |
| 01.09.2025 | 15,50 | 15,70 | 15,35 | 15,40 | -0,32% | - |
| 29.08.2025 | 15,55 | 15,60 | 15,25 | 15,45 | -0,64% | - |
| 28.08.2025 | 15,50 | 15,55 | 15,35 | 15,55 | 0,65% | - |
| 27.08.2025 | 15,85 | 15,85 | 15,35 | 15,45 | -2,52% | - |
| 26.08.2025 | 16,15 | 16,15 | 15,75 | 15,85 | -1,25% | - |
| 25.08.2025 | 16,35 | 16,45 | 16,05 | 16,05 | -1,83% | - |
| 22.08.2025 | 16,35 | 16,55 | 16,25 | 16,35 | 0,31% | - |
| 21.08.2025 | 16,20 | 16,45 | 16,05 | 16,30 | 0,62% | - |
| 20.08.2025 | 16,15 | 16,35 | 16,05 | 16,20 | -0,31% | - |
| 19.08.2025 | 16,35 | 16,45 | 16,25 | 16,25 | -0,61% | 158,00 |
| 18.08.2025 | 16,35 | 16,50 | 16,15 | 16,35 | -0,61% | - |
| 15.08.2025 | 16,65 | 16,65 | 16,40 | 16,45 | 0,61% | - |
| 14.08.2025 | 15,90 | 16,35 | 15,85 | 16,35 | 2,19% | - |
| 13.08.2025 | 15,75 | 16,05 | 15,65 | 16,00 | 1,59% | - |
| 12.08.2025 | 16,05 | 16,05 | 15,65 | 15,75 | -1,87% | - |
| 11.08.2025 | 15,95 | 16,10 | 15,75 | 16,05 | 0,63% | - |
| 08.08.2025 | 15,60 | 15,95 | 15,45 | 15,95 | 2,57% | - |
| 07.08.2025 | 15,25 | 15,55 | 15,20 | 15,55 | 1,97% | - |
| 06.08.2025 | 15,05 | 15,25 | 14,85 | 15,25 | 2,01% | 300,00 |
| 05.08.2025 | 14,90 | 14,95 | 14,55 | 14,95 | 1,36% | - |
| 04.08.2025 | 14,45 | 14,85 | 14,35 | 14,75 | 2,43% | - |
| 01.08.2025 | 14,65 | 14,75 | 14,20 | 14,40 | -1,37% | - |
| 31.07.2025 | 13,65 | 14,80 | 13,55 | 14,60 | 6,96% | - |
| 30.07.2025 | 13,55 | 13,65 | 13,25 | 13,65 | 0,74% | - |
| 29.07.2025 | 13,25 | 13,55 | 13,20 | 13,55 | 2,26% | 760,00 |
| 28.07.2025 | 13,00 | 13,45 | 13,00 | 13,25 | 0,76% | - |
| 25.07.2025 | 13,10 | 13,15 | 12,85 | 13,15 | 1,54% | 5.100,00 |