15,550€
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 | 15,75 | 15,80 | 15,75 | 15,80 | 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 |
| 24.07.2025 | 13,05 | 13,15 | 12,95 | 12,95 | -1,15% | - |
| 23.07.2025 | 12,75 | 13,15 | 12,60 | 13,10 | 3,56% | - |
| 22.07.2025 | 12,55 | 12,85 | 12,55 | 12,65 | 0,40% | - |
| 21.07.2025 | 12,85 | 12,85 | 12,55 | 12,60 | -0,79% | - |
| 18.07.2025 | 12,85 | 12,95 | 12,65 | 12,70 | -1,17% | 2.400,00 |
| 17.07.2025 | 12,85 | 12,95 | 12,65 | 12,85 | 0,00% | - |
| 16.07.2025 | 12,75 | 12,95 | 12,65 | 12,85 | 1,58% | - |
| 15.07.2025 | 13,10 | 13,15 | 12,65 | 12,65 | -2,32% | 100,00 |
| 14.07.2025 | 12,85 | 13,15 | 12,75 | 12,95 | 0,78% | - |
| 11.07.2025 | 13,35 | 13,35 | 12,85 | 12,85 | -3,38% | - |
| 10.07.2025 | 13,65 | 13,70 | 13,25 | 13,30 | -2,56% | - |
| 09.07.2025 | 13,40 | 13,75 | 13,40 | 13,65 | 1,49% | - |
| 08.07.2025 | 13,25 | 13,55 | 13,25 | 13,45 | 2,28% | - |
| 07.07.2025 | 13,15 | 13,15 | 12,85 | 13,15 | 2,73% | - |
| 04.07.2025 | 13,25 | 13,35 | 12,75 | 12,80 | -4,12% | - |
| 03.07.2025 | 13,05 | 13,35 | 13,05 | 13,35 | 2,30% | 1.000,00 |
| 02.07.2025 | 13,00 | 13,15 | 12,90 | 13,05 | 1,16% | - |
| 01.07.2025 | 13,15 | 13,15 | 12,75 | 12,90 | -1,15% | - |
| 30.06.2025 | 13,05 | 13,15 | 12,85 | 13,05 | 0,00% | - |
| 27.06.2025 | 12,90 | 13,05 | 12,75 | 13,05 | 2,35% | - |
| 26.06.2025 | 12,85 | 12,95 | 12,70 | 12,75 | 0,00% | - |
| 25.06.2025 | 13,30 | 13,30 | 12,65 | 12,75 | -3,41% | 200,00 |
| 24.06.2025 | 12,70 | 13,35 | 12,70 | 13,20 | 2,72% | - |
| 23.06.2025 | 12,90 | 13,05 | 12,65 | 12,85 | -0,77% | - |
| 20.06.2025 | 12,80 | 13,05 | 12,80 | 12,95 | -2,26% | - |
| 19.06.2025 | 12,80 | 13,30 | 12,80 | 13,25 | 0,76% | - |
| 18.06.2025 | 12,70 | 13,15 | 12,70 | 13,15 | 1,54% | - |
| 17.06.2025 | 13,35 | 13,40 | 12,85 | 12,95 | -3,72% | - |
| 16.06.2025 | 13,05 | 13,55 | 12,95 | 13,45 | 3,07% | - |
| 13.06.2025 | 13,15 | 13,15 | 12,85 | 13,05 | -1,51% | - |
| 12.06.2025 | 12,90 | 13,25 | 12,90 | 13,25 | 0,00% | 760,00 |
| 11.06.2025 | 13,25 | 13,40 | 13,15 | 13,25 | 0,38% | - |
| 10.06.2025 | 13,20 | 13,35 | 13,15 | 13,20 | -0,38% | - |
| 09.06.2025 | 13,35 | 13,45 | 13,15 | 13,25 | 0,00% | - |
| 06.06.2025 | 13,25 | 13,35 | 13,15 | 13,25 | 0,76% | - |
| 05.06.2025 | 13,10 | 13,25 | 12,95 | 13,15 | 0,38% | - |
| 04.06.2025 | 13,10 | 13,35 | 12,95 | 13,10 | -0,38% | - |
| 03.06.2025 | 13,25 | 13,25 | 12,95 | 13,15 | -0,75% | - |
| 02.06.2025 | 13,15 | 13,45 | 13,05 | 13,25 | 0,00% | - |
| 30.05.2025 | 13,25 | 13,45 | 13,15 | 13,25 | 0,00% | - |