12,470€
1,63%
Echtzeit-Aktienkurs Banco Bilbao Vizcaya Argentaria S.A. (BBVA)
Bid:
Ask:
Aktienkurse zur Banco Bilbao Vizcaya Argentaria S.A. (BBVA) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 12,35 | 12,50 | 12,30 | 12,46 | 0,89% | 140,00 |
| 24.04.2025 | 12,29 | 12,35 | 12,16 | 12,35 | 0,23% | 495,00 |
| 23.04.2025 | 12,18 | 12,41 | 12,09 | 12,32 | 2,13% | - |
| 22.04.2025 | 11,85 | 12,07 | 11,73 | 12,06 | 1,52% | 4.155,00 |
| 17.04.2025 | 11,98 | 12,03 | 11,73 | 11,88 | 0,19% | 1.190,00 |
| 16.04.2025 | 11,77 | 11,97 | 11,61 | 11,86 | -0,29% | 1.295,00 |
| 15.04.2025 | 11,70 | 11,97 | 11,61 | 11,89 | 1,48% | 1.288,00 |
| 14.04.2025 | 11,49 | 11,79 | 11,46 | 11,72 | 2,36% | 932,00 |
| 11.04.2025 | 11,49 | 11,63 | 11,02 | 11,45 | 0,66% | - |
| 10.04.2025 | 11,77 | 12,38 | 11,00 | 11,38 | -3,50% | 4.700,00 |
| 09.04.2025 | 10,42 | 11,86 | 10,36 | 11,79 | 12,16% | - |
| 08.04.2025 | 10,99 | 11,13 | 10,35 | 10,51 | -5,10% | 1.796,00 |
| 07.04.2025 | 10,95 | 11,68 | 10,16 | 11,08 | -2,41% | 10.330,00 |
| 04.04.2025 | 12,45 | 12,55 | 11,04 | 11,35 | -9,06% | 4.048,00 |
| 03.04.2025 | 12,44 | 12,81 | 12,27 | 12,48 | -1,69% | 2.000,00 |
| 02.04.2025 | 12,75 | 12,85 | 12,57 | 12,69 | -0,61% | 3.110,00 |
| 01.04.2025 | 12,59 | 12,85 | 12,56 | 12,77 | 1,24% | - |
| 31.03.2025 | 12,65 | 12,67 | 12,34 | 12,61 | -1,27% | 44,00 |
| 28.03.2025 | 13,04 | 13,07 | 12,65 | 12,78 | -2,54% | 1.530,00 |
| 27.03.2025 | 13,23 | 13,26 | 12,91 | 13,11 | -1,30% | 7.530,00 |
| 26.03.2025 | 13,44 | 13,54 | 13,22 | 13,28 | -1,26% | 5.545,00 |
| 25.03.2025 | 13,19 | 13,49 | 13,13 | 13,45 | 2,01% | 4.544,00 |
| 24.03.2025 | 13,26 | 13,35 | 13,07 | 13,19 | 0,51% | 5.116,00 |
| 21.03.2025 | 13,08 | 13,17 | 12,86 | 13,12 | -0,02% | 2.206,00 |
| 20.03.2025 | 13,32 | 13,51 | 13,00 | 13,12 | -1,94% | - |
| 19.03.2025 | 13,71 | 13,71 | 13,18 | 13,38 | -2,37% | 23.446,00 |
| 18.03.2025 | 13,38 | 13,77 | 13,28 | 13,71 | 2,75% | 7.280,00 |
| 17.03.2025 | 13,28 | 13,38 | 13,07 | 13,34 | 0,85% | 1.400,00 |
| 14.03.2025 | 12,69 | 13,28 | 12,68 | 13,23 | 3,89% | - |
| 13.03.2025 | 12,88 | 12,93 | 12,66 | 12,73 | -1,28% | - |
| 12.03.2025 | 12,65 | 12,99 | 12,59 | 12,90 | 2,20% | 12.000,00 |
| 11.03.2025 | 12,79 | 12,89 | 12,43 | 12,62 | -0,53% | 1.814,00 |
| 10.03.2025 | 13,23 | 13,29 | 12,59 | 12,69 | -3,20% | 8.000,00 |
| 07.03.2025 | 13,04 | 13,20 | 12,88 | 13,11 | 0,77% | 4.685,00 |
| 06.03.2025 | 12,95 | 13,28 | 12,84 | 13,01 | 1,32% | 1.800,00 |
| 05.03.2025 | 12,57 | 12,93 | 12,49 | 12,84 | 3,16% | 1.400,00 |
| 04.03.2025 | 12,90 | 12,90 | 12,12 | 12,44 | -3,50% | 9.700,00 |
| 03.03.2025 | 12,78 | 13,10 | 12,66 | 12,89 | 1,56% | - |
| 28.02.2025 | 12,75 | 12,88 | 12,58 | 12,70 | -0,95% | 8.600,00 |
| 27.02.2025 | 12,78 | 13,03 | 12,71 | 12,82 | 0,42% | 1.580,00 |
| 26.02.2025 | 12,73 | 12,89 | 12,59 | 12,76 | 0,79% | 3.387,00 |
| 25.02.2025 | 12,37 | 12,77 | 12,31 | 12,66 | 2,39% | 1.590,00 |
| 24.02.2025 | 12,27 | 12,51 | 12,24 | 12,37 | 1,81% | - |
| 21.02.2025 | 12,15 | 12,32 | 12,11 | 12,15 | 0,11% | 2.697,00 |
| 20.02.2025 | 12,15 | 12,32 | 12,06 | 12,14 | 0,02% | 1.000,00 |
| 19.02.2025 | 12,38 | 12,52 | 11,98 | 12,13 | -1,86% | 18.352,00 |
| 18.02.2025 | 12,17 | 12,47 | 12,08 | 12,36 | 1,38% | 1.510,00 |
| 17.02.2025 | 12,05 | 12,36 | 12,05 | 12,20 | 1,22% | 4.320,00 |
| 14.02.2025 | 11,98 | 12,12 | 11,89 | 12,05 | 0,63% | 1.632,00 |
| 13.02.2025 | 12,01 | 12,08 | 11,85 | 11,97 | -0,04% | 2.527,00 |
| 12.02.2025 | 11,72 | 11,99 | 11,69 | 11,98 | 2,22% | 1.550,00 |
| 11.02.2025 | 11,60 | 11,75 | 11,47 | 11,72 | 0,84% | 4.675,00 |
| 10.02.2025 | 11,65 | 11,67 | 11,45 | 11,62 | -0,17% | 4.970,00 |
| 07.02.2025 | 11,64 | 11,69 | 11,52 | 11,64 | 0,09% | 500,00 |
| 06.02.2025 | 11,11 | 11,69 | 11,09 | 11,63 | 4,92% | 3.750,00 |
| 05.02.2025 | 11,00 | 11,14 | 10,94 | 11,09 | 0,65% | 2.275,00 |
| 04.02.2025 | 10,87 | 11,04 | 10,76 | 11,01 | 1,93% | 1.422,00 |
| 03.02.2025 | 10,90 | 10,90 | 10,49 | 10,81 | -0,76% | 17.063,00 |
| 31.01.2025 | 11,22 | 11,35 | 10,86 | 10,89 | -3,13% | 4.320,00 |
| 30.01.2025 | 11,20 | 11,72 | 11,08 | 11,24 | 0,96% | 5.700,00 |
| 29.01.2025 | 10,98 | 11,13 | 10,94 | 11,13 | 1,64% | 210,00 |
| 28.01.2025 | 10,79 | 10,99 | 10,73 | 10,95 | 1,51% | 5.625,00 |
| 27.01.2025 | 10,68 | 10,92 | 10,57 | 10,79 | 0,62% | 5.750,00 |
| 24.01.2025 | 10,71 | 10,76 | 10,63 | 10,72 | 0,47% | 3.590,00 |
| 23.01.2025 | 10,45 | 10,69 | 10,37 | 10,67 | 2,25% | 7.220,00 |
| 22.01.2025 | 10,47 | 10,58 | 10,28 | 10,44 | -0,43% | 380,00 |
| 21.01.2025 | 10,45 | 10,53 | 10,21 | 10,48 | 0,05% | - |
| 20.01.2025 | 10,40 | 10,53 | 10,32 | 10,48 | 0,65% | 3.000,00 |
| 17.01.2025 | 10,42 | 10,48 | 10,32 | 10,41 | 0,07% | 600,00 |
| 16.01.2025 | 10,43 | 10,55 | 10,29 | 10,40 | 0,13% | - |
| 15.01.2025 | 10,41 | 10,49 | 10,27 | 10,39 | -0,16% | 400,00 |
| 14.01.2025 | 10,31 | 10,53 | 10,28 | 10,41 | 0,89% | 2.800,00 |
| 13.01.2025 | 9,89 | 10,38 | 9,88 | 10,32 | 3,85% | 5.250,00 |
| 10.01.2025 | 10,00 | 10,07 | 9,88 | 9,93 | -0,60% | 3.100,00 |
| 09.01.2025 | 9,88 | 10,04 | 9,76 | 9,99 | 1,02% | 5.000,00 |
| 08.01.2025 | 9,88 | 10,08 | 9,78 | 9,89 | 0,23% | 2.550,00 |
| 07.01.2025 | 9,67 | 9,93 | 9,61 | 9,87 | 2,24% | 1.785,00 |
| 06.01.2025 | 9,37 | 9,78 | 9,34 | 9,65 | 3,01% | - |
| 03.01.2025 | 9,28 | 9,38 | 9,24 | 9,37 | 1,08% | 1.050,00 |
| 02.01.2025 | 9,40 | 9,50 | 8,97 | 9,27 | -1,31% | 12.500,00 |
| 30.12.2024 | 9,29 | 9,44 | 9,26 | 9,39 | 0,74% | - |
| 27.12.2024 | 9,37 | 9,40 | 9,21 | 9,33 | 0,02% | - |
| 23.12.2024 | 9,30 | 9,34 | 9,21 | 9,32 | 0,42% | 795,00 |
| 20.12.2024 | 9,32 | 9,38 | 9,13 | 9,28 | -0,65% | 2.105,00 |
| 19.12.2024 | 9,34 | 9,47 | 9,32 | 9,35 | -0,13% | 1.000,00 |
| 18.12.2024 | 9,51 | 9,65 | 9,34 | 9,36 | -1,55% | 200,00 |
| 17.12.2024 | 9,68 | 9,80 | 9,49 | 9,50 | -1,97% | 2.400,00 |
| 16.12.2024 | 9,71 | 9,82 | 9,68 | 9,70 | -0,27% | 3.500,00 |
| 13.12.2024 | 9,65 | 9,84 | 9,64 | 9,72 | 0,73% | 1.025,00 |
| 12.12.2024 | 9,51 | 9,71 | 9,51 | 9,65 | 1,32% | 2.500,00 |
| 11.12.2024 | 9,55 | 9,66 | 9,49 | 9,53 | -0,21% | - |
| 10.12.2024 | 9,53 | 9,66 | 9,52 | 9,55 | -0,02% | - |
| 09.12.2024 | 9,52 | 9,66 | 9,51 | 9,55 | 0,23% | 2.200,00 |
| 06.12.2024 | 9,52 | 9,68 | 9,51 | 9,53 | -0,21% | 984,00 |
| 05.12.2024 | 9,23 | 9,65 | 9,23 | 9,55 | 3,30% | - |
| 04.12.2024 | 9,12 | 9,26 | 9,12 | 9,24 | 1,12% | - |
| 03.12.2024 | 8,97 | 9,18 | 8,97 | 9,14 | 1,83% | - |
| 02.12.2024 | 8,90 | 9,02 | 8,83 | 8,97 | 0,36% | 7.000,00 |
| 29.11.2024 | 8,83 | 8,96 | 8,75 | 8,94 | 0,96% | - |
| 28.11.2024 | 8,79 | 8,96 | 8,79 | 8,86 | 0,84% | - |