16,015€
-0,12%
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 |
|---|---|---|---|---|---|---|
| 15.10.2025 | 16,14 | 16,16 | 15,94 | 16,05 | 0,06% | 480,00 |
| 14.10.2025 | 15,82 | 16,08 | 15,73 | 16,04 | 0,85% | 7.354,00 |
| 13.10.2025 | 15,69 | 15,94 | 15,66 | 15,90 | 2,32% | 27.910,00 |
| 10.10.2025 | 16,04 | 16,23 | 15,53 | 15,54 | -2,60% | 10.390,00 |
| 09.10.2025 | 16,33 | 16,35 | 15,91 | 15,96 | -2,09% | 37.500,00 |
| 08.10.2025 | 16,06 | 16,43 | 16,00 | 16,30 | 1,59% | 40.072,00 |
| 07.10.2025 | 16,15 | 16,24 | 16,00 | 16,04 | -0,47% | - |
| 06.10.2025 | 16,53 | 16,82 | 16,04 | 16,12 | -1,71% | 20.250,00 |
| 03.10.2025 | 16,44 | 16,59 | 16,36 | 16,40 | -0,18% | 47.896,00 |
| 02.10.2025 | 16,44 | 16,60 | 16,23 | 16,43 | 0,24% | 12.264,00 |
| 01.10.2025 | 16,39 | 16,53 | 16,05 | 16,39 | -1,00% | 88,00 |
| 30.09.2025 | 16,26 | 16,55 | 16,20 | 16,55 | 1,81% | 14.700,00 |
| 29.09.2025 | 16,45 | 16,47 | 16,22 | 16,26 | -1,10% | 8.350,00 |
| 26.09.2025 | 16,15 | 16,48 | 16,13 | 16,44 | 1,83% | 20.400,00 |
| 25.09.2025 | 16,38 | 16,38 | 16,05 | 16,14 | -1,41% | 12.500,00 |
| 24.09.2025 | 16,14 | 16,48 | 15,93 | 16,37 | 1,65% | 18.170,00 |
| 23.09.2025 | 15,99 | 16,26 | 15,94 | 16,11 | 0,88% | 9.890,00 |
| 22.09.2025 | 16,45 | 16,49 | 15,86 | 15,97 | -3,13% | 17.720,00 |
| 19.09.2025 | 16,23 | 16,54 | 16,22 | 16,48 | 1,45% | 18.750,00 |
| 18.09.2025 | 16,10 | 16,32 | 16,04 | 16,25 | 0,84% | 8.734,00 |
| 17.09.2025 | 16,20 | 16,29 | 15,98 | 16,11 | -0,56% | 13.450,00 |
| 16.09.2025 | 16,35 | 16,38 | 16,07 | 16,20 | -0,89% | 27.250,00 |
| 15.09.2025 | 16,33 | 16,43 | 16,18 | 16,35 | 0,20% | 26.700,00 |
| 12.09.2025 | 15,56 | 16,32 | 15,43 | 16,31 | 0,82% | 1.150,00 |
| 11.09.2025 | 16,15 | 16,28 | 16,02 | 16,18 | 0,09% | 300,00 |
| 10.09.2025 | 15,96 | 16,26 | 15,89 | 16,17 | 1,44% | 1.017,00 |
| 09.09.2025 | 15,77 | 15,97 | 15,61 | 15,94 | 0,92% | 15.142,00 |
| 08.09.2025 | 15,67 | 15,82 | 15,59 | 15,79 | 1,12% | - |
| 05.09.2025 | 15,88 | 16,04 | 15,55 | 15,62 | -1,14% | 10.631,00 |
| 04.09.2025 | 15,42 | 15,86 | 15,39 | 15,80 | 2,43% | 800,00 |
| 03.09.2025 | 15,47 | 15,53 | 15,28 | 15,42 | -0,10% | 3.000,00 |
| 02.09.2025 | 15,60 | 15,68 | 15,29 | 15,44 | -1,59% | - |
| 01.09.2025 | 15,50 | 15,88 | 15,47 | 15,69 | 0,93% | 8.551,00 |
| 29.08.2025 | 15,56 | 15,59 | 15,37 | 15,54 | -0,35% | 1.180,00 |
| 28.08.2025 | 15,51 | 15,63 | 15,41 | 15,60 | 0,22% | - |
| 27.08.2025 | 15,92 | 15,92 | 15,41 | 15,56 | -2,02% | 5.000,00 |
| 26.08.2025 | 16,02 | 16,10 | 15,84 | 15,88 | -1,19% | - |
| 25.08.2025 | 16,41 | 16,42 | 16,06 | 16,07 | -2,26% | - |
| 22.08.2025 | 16,38 | 16,54 | 16,33 | 16,44 | 0,58% | 8.992,00 |
| 21.08.2025 | 16,25 | 16,45 | 16,16 | 16,35 | 0,94% | 8.408,00 |
| 20.08.2025 | 16,31 | 16,40 | 16,13 | 16,20 | -0,74% | 1.845,00 |
| 19.08.2025 | 16,37 | 16,43 | 16,26 | 16,32 | -0,48% | - |
| 18.08.2025 | 16,55 | 16,58 | 16,21 | 16,39 | -0,50% | 3.894,00 |
| 15.08.2025 | 16,46 | 16,70 | 16,39 | 16,48 | 0,30% | 1.465,00 |
| 14.08.2025 | 15,96 | 16,46 | 15,95 | 16,43 | 2,83% | 2.000,00 |
| 13.08.2025 | 15,82 | 16,07 | 15,78 | 15,97 | 1,08% | 2.456,00 |
| 12.08.2025 | 16,12 | 16,18 | 15,75 | 15,80 | -1,88% | 2.678,00 |
| 11.08.2025 | 16,06 | 16,23 | 15,76 | 16,11 | 0,01% | 5.865,00 |
| 08.08.2025 | 15,61 | 16,18 | 15,47 | 16,10 | 2,85% | 5.429,00 |
| 07.08.2025 | 15,39 | 15,71 | 15,29 | 15,66 | 2,20% | 4.940,00 |
| 06.08.2025 | 14,98 | 15,52 | 14,90 | 15,32 | 2,82% | 19.796,00 |
| 05.08.2025 | 14,82 | 14,97 | 14,59 | 14,90 | 0,96% | 6.200,00 |
| 04.08.2025 | 14,51 | 14,87 | 14,34 | 14,76 | 2,24% | 5.970,00 |
| 01.08.2025 | 14,49 | 14,65 | 14,21 | 14,44 | -1,30% | - |
| 31.07.2025 | 13,66 | 14,79 | 13,63 | 14,63 | 7,36% | 5.291,00 |
| 30.07.2025 | 13,48 | 13,77 | 13,30 | 13,62 | 0,91% | 5.298,00 |
| 29.07.2025 | 13,27 | 13,56 | 13,17 | 13,50 | 1,86% | - |
| 28.07.2025 | 13,24 | 13,38 | 13,04 | 13,25 | 1,25% | 2.000,00 |
| 25.07.2025 | 12,98 | 13,09 | 12,89 | 13,09 | 0,85% | 3.400,00 |
| 24.07.2025 | 13,00 | 13,21 | 12,88 | 12,98 | 0,00% | 2.400,00 |
| 23.07.2025 | 12,78 | 13,03 | 12,62 | 12,98 | 2,58% | - |
| 22.07.2025 | 12,60 | 12,74 | 12,51 | 12,65 | 0,40% | - |
| 21.07.2025 | 12,72 | 12,74 | 12,55 | 12,60 | -0,88% | 3.525,00 |
| 18.07.2025 | 12,79 | 12,86 | 12,68 | 12,72 | -0,34% | 790,00 |
| 17.07.2025 | 12,85 | 12,88 | 12,70 | 12,76 | -0,55% | - |
| 16.07.2025 | 12,71 | 12,85 | 12,66 | 12,83 | 0,49% | - |
| 15.07.2025 | 13,06 | 13,09 | 12,71 | 12,77 | -2,17% | 6.000,00 |
| 14.07.2025 | 12,82 | 13,06 | 12,74 | 13,05 | 0,54% | 2.300,00 |
| 11.07.2025 | 13,30 | 13,31 | 12,92 | 12,98 | -2,64% | 600,00 |
| 10.07.2025 | 13,64 | 13,66 | 13,31 | 13,33 | -2,45% | - |
| 09.07.2025 | 13,37 | 13,68 | 13,36 | 13,67 | 2,21% | - |
| 08.07.2025 | 13,18 | 13,48 | 13,14 | 13,37 | 1,73% | 500,00 |
| 07.07.2025 | 12,98 | 13,15 | 12,86 | 13,14 | 1,57% | 800,00 |
| 04.07.2025 | 13,19 | 13,25 | 12,86 | 12,94 | -2,23% | - |
| 03.07.2025 | 13,05 | 13,29 | 13,03 | 13,24 | 1,43% | - |
| 02.07.2025 | 12,91 | 13,12 | 12,89 | 13,05 | 1,07% | 14.300,00 |
| 01.07.2025 | 13,04 | 13,07 | 12,78 | 12,91 | -1,06% | 1.450,00 |
| 30.06.2025 | 13,01 | 13,10 | 12,82 | 13,05 | 0,27% | 5.828,00 |
| 27.06.2025 | 12,85 | 13,05 | 12,75 | 13,01 | 1,39% | 2.500,00 |
| 26.06.2025 | 12,84 | 13,06 | 12,72 | 12,84 | 0,82% | - |
| 25.06.2025 | 13,14 | 13,16 | 12,67 | 12,73 | -3,92% | 3.737,00 |
| 24.06.2025 | 13,08 | 13,70 | 12,65 | 13,25 | 2,61% | 3.438,00 |
| 23.06.2025 | 12,89 | 12,93 | 12,65 | 12,91 | -0,42% | 3.650,00 |
| 20.06.2025 | 12,94 | 13,09 | 12,84 | 12,97 | 0,82% | 400,00 |
| 19.06.2025 | 13,01 | 13,07 | 12,84 | 12,86 | -1,88% | 1.000,00 |
| 18.06.2025 | 12,98 | 13,13 | 12,90 | 13,11 | 1,53% | - |
| 17.06.2025 | 13,26 | 13,27 | 12,87 | 12,91 | -2,86% | 2.840,00 |
| 16.06.2025 | 13,00 | 13,39 | 12,99 | 13,29 | 2,45% | 624,00 |
| 13.06.2025 | 13,00 | 13,06 | 12,86 | 12,98 | -1,88% | 6.898,00 |
| 12.06.2025 | 13,14 | 13,27 | 13,00 | 13,22 | 0,17% | 5.800,00 |
| 11.06.2025 | 13,17 | 13,31 | 13,10 | 13,20 | 0,09% | 3.540,00 |
| 10.06.2025 | 13,23 | 13,27 | 13,13 | 13,19 | -0,47% | 216,00 |
| 09.06.2025 | 13,25 | 13,32 | 13,09 | 13,25 | 0,57% | 380,00 |
| 06.06.2025 | 13,21 | 13,35 | 13,13 | 13,18 | 0,00% | - |
| 05.06.2025 | 13,09 | 13,21 | 12,97 | 13,18 | 0,65% | 1.600,00 |
| 04.06.2025 | 13,21 | 13,27 | 12,98 | 13,09 | -0,80% | 5,00 |
| 03.06.2025 | 13,19 | 13,27 | 12,97 | 13,20 | -0,23% | - |
| 02.06.2025 | 13,20 | 13,34 | 13,09 | 13,23 | -0,06% | - |
| 30.05.2025 | 13,26 | 13,38 | 13,14 | 13,23 | -0,13% | 10.887,00 |
| 29.05.2025 | 13,42 | 13,50 | 13,19 | 13,25 | -0,17% | 3.000,00 |