14,443$
0,09%
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 |
|---|---|---|---|---|---|---|
| 09.05.2025 | 14,44 | 14,46 | 14,37 | 14,44 | 0,10% | - |
| 08.05.2025 | 14,38 | 14,48 | 14,34 | 14,43 | 1,48% | 1.643.494,00 |
| 07.05.2025 | 14,16 | 14,32 | 14,12 | 14,22 | 0,49% | 1.595.888,00 |
| 06.05.2025 | 14,08 | 14,25 | 14,07 | 14,15 | 0,78% | 1.218.523,00 |
| 05.05.2025 | 14,04 | 14,16 | 14,02 | 14,04 | 1,23% | 1.209.083,00 |
| 02.05.2025 | 13,82 | 13,92 | 13,71 | 13,87 | 0,73% | 1.304.175,00 |
| 01.05.2025 | 13,83 | 13,93 | 13,73 | 13,77 | 0,51% | 975.324,00 |
| 30.04.2025 | 13,56 | 13,72 | 13,47 | 13,70 | -2,42% | 2.139.129,00 |
| 29.04.2025 | 14,00 | 14,15 | 13,93 | 14,04 | -2,30% | 1.367.139,00 |
| 28.04.2025 | 14,32 | 14,43 | 14,29 | 14,37 | 0,98% | 1.615.732,00 |
| 25.04.2025 | 14,07 | 14,25 | 14,07 | 14,23 | 1,07% | 1.499.707,00 |
| 24.04.2025 | 13,86 | 14,08 | 13,83 | 14,08 | 0,79% | 1.416.022,00 |
| 23.04.2025 | 13,94 | 14,10 | 13,91 | 13,97 | 1,31% | 1.607.596,00 |
| 22.04.2025 | 13,57 | 13,79 | 13,55 | 13,79 | 2,99% | 1.763.053,00 |
| 21.04.2025 | 13,70 | 13,78 | 13,24 | 13,39 | -0,67% | 800.994,00 |
| 17.04.2025 | 13,38 | 13,58 | 13,32 | 13,48 | 0,37% | 1.591.020,00 |
| 16.04.2025 | 13,34 | 13,62 | 13,33 | 13,43 | 0,22% | 1.896.058,00 |
| 15.04.2025 | 13,41 | 13,50 | 13,36 | 13,40 | 1,13% | 2.095.753,00 |
| 14.04.2025 | 13,09 | 13,33 | 13,04 | 13,25 | 1,69% | 3.444.481,00 |
| 11.04.2025 | 12,64 | 13,10 | 12,59 | 13,03 | 3,91% | 2.449.607,00 |
| 10.04.2025 | 12,83 | 12,84 | 12,26 | 12,54 | -0,56% | 3.999.026,00 |
| 09.04.2025 | 11,77 | 12,77 | 11,69 | 12,61 | 5,97% | 4.071.303,00 |
| 08.04.2025 | 12,44 | 12,45 | 11,75 | 11,90 | -0,25% | 2.881.800,00 |
| 07.04.2025 | 11,69 | 12,31 | 11,59 | 11,93 | -2,37% | 4.168.773,00 |
| 04.04.2025 | 12,60 | 12,63 | 12,06 | 12,22 | -10,54% | 3.421.332,00 |
| 03.04.2025 | 13,80 | 14,05 | 13,65 | 13,66 | -1,30% | 2.747.821,00 |
| 02.04.2025 | 13,63 | 13,84 | 13,60 | 13,84 | 0,87% | 1.614.854,00 |
| 01.04.2025 | 13,68 | 13,85 | 13,58 | 13,72 | 0,73% | 1.864.083,00 |
| 31.03.2025 | 13,45 | 13,63 | 13,42 | 13,62 | -0,80% | 3.554.606,00 |
| 28.03.2025 | 13,80 | 13,84 | 13,67 | 13,73 | -2,90% | 2.495.684,00 |
| 27.03.2025 | 14,12 | 14,28 | 14,09 | 14,14 | -0,56% | 1.652.672,00 |
| 26.03.2025 | 14,37 | 14,41 | 14,15 | 14,22 | -1,86% | 1.849.372,00 |
| 25.03.2025 | 14,38 | 14,51 | 14,30 | 14,49 | 2,33% | 1.472.586,00 |
| 24.03.2025 | 14,15 | 14,23 | 14,10 | 14,16 | 0,14% | 2.209.445,00 |
| 21.03.2025 | 14,06 | 14,20 | 14,04 | 14,14 | -0,21% | 2.862.039,00 |
| 20.03.2025 | 14,06 | 14,19 | 14,01 | 14,17 | -2,21% | 2.526.868,00 |
| 19.03.2025 | 14,50 | 14,61 | 14,45 | 14,49 | -2,29% | 5.005.010,00 |
| 18.03.2025 | 14,63 | 14,84 | 14,58 | 14,83 | 2,13% | 4.815.379,00 |
| 17.03.2025 | 14,46 | 14,53 | 14,40 | 14,52 | 1,26% | 2.197.196,00 |
| 14.03.2025 | 14,20 | 14,38 | 14,18 | 14,34 | 3,91% | 2.516.245,00 |
| 13.03.2025 | 13,90 | 13,94 | 13,72 | 13,80 | -1,15% | 7.634.689,00 |
| 12.03.2025 | 14,00 | 14,06 | 13,86 | 13,96 | 1,60% | 2.386.343,00 |
| 11.03.2025 | 13,74 | 13,84 | 13,53 | 13,74 | 0,15% | 2.484.546,00 |
| 10.03.2025 | 13,89 | 13,98 | 13,59 | 13,72 | -3,04% | 8.259.938,00 |
| 07.03.2025 | 14,15 | 14,28 | 14,11 | 14,15 | 2,09% | 7.071.869,00 |
| 06.03.2025 | 14,07 | 14,26 | 13,86 | 13,86 | -0,50% | 8.433.166,00 |
| 05.03.2025 | 13,77 | 13,96 | 13,73 | 13,93 | 5,77% | 2.939.519,00 |
| 04.03.2025 | 12,82 | 13,34 | 12,73 | 13,17 | -1,64% | 2.918.099,00 |
| 03.03.2025 | 13,63 | 13,71 | 13,35 | 13,39 | 1,21% | 2.534.423,00 |
| 28.02.2025 | 13,30 | 13,39 | 13,12 | 13,23 | -0,45% | 2.936.924,00 |
| 27.02.2025 | 13,32 | 13,41 | 13,23 | 13,29 | -0,97% | 1.309.297,00 |
| 26.02.2025 | 13,40 | 13,59 | 13,36 | 13,42 | 1,36% | 1.956.881,00 |
| 25.02.2025 | 13,38 | 13,39 | 13,16 | 13,24 | 2,48% | 2.215.604,00 |
| 24.02.2025 | 12,96 | 13,07 | 12,80 | 12,92 | 1,81% | 2.025.579,00 |
| 21.02.2025 | 12,79 | 12,86 | 12,68 | 12,69 | -0,47% | 1.976.739,00 |
| 20.02.2025 | 12,80 | 12,82 | 12,68 | 12,75 | 0,87% | 1.368.763,00 |
| 19.02.2025 | 12,75 | 12,76 | 12,54 | 12,64 | -1,71% | 1.446.724,00 |
| 18.02.2025 | 12,89 | 13,05 | 12,85 | 12,86 | 1,82% | 4.056.358,00 |
| 14.02.2025 | 12,65 | 12,73 | 12,60 | 12,63 | 1,36% | 1.459.408,00 |
| 13.02.2025 | 12,41 | 12,49 | 12,31 | 12,46 | 0,24% | 1.390.661,00 |
| 12.02.2025 | 12,31 | 12,50 | 12,30 | 12,43 | 1,72% | 1.981.898,00 |
| 11.02.2025 | 12,02 | 12,22 | 11,99 | 12,22 | 2,86% | 1.162.499,00 |
| 10.02.2025 | 11,86 | 11,91 | 11,81 | 11,88 | -1,08% | 1.685.058,00 |
| 07.02.2025 | 12,14 | 12,14 | 11,96 | 12,01 | -0,41% | 2.537.815,00 |
| 06.02.2025 | 11,90 | 12,13 | 11,88 | 12,06 | 4,60% | 2.820.177,00 |
| 05.02.2025 | 11,55 | 11,55 | 11,47 | 11,53 | 1,23% | 1.150.133,00 |
| 04.02.2025 | 11,31 | 11,47 | 11,31 | 11,39 | 2,98% | 1.845.771,00 |
| 03.02.2025 | 10,87 | 11,22 | 10,77 | 11,06 | -2,47% | 3.440.599,00 |
| 31.01.2025 | 11,54 | 11,57 | 11,32 | 11,34 | -3,49% | 2.941.703,00 |
| 30.01.2025 | 11,78 | 11,85 | 11,65 | 11,75 | 1,91% | 4.959.082,00 |
| 29.01.2025 | 11,48 | 11,60 | 11,43 | 11,53 | 0,44% | 1.401.061,00 |
| 28.01.2025 | 11,45 | 11,49 | 11,34 | 11,48 | 0,53% | 2.248.792,00 |
| 27.01.2025 | 11,36 | 11,42 | 11,29 | 11,42 | 1,87% | 3.186.069,00 |
| 24.01.2025 | 11,22 | 11,31 | 11,20 | 11,21 | 0,45% | 1.343.991,00 |
| 23.01.2025 | 10,95 | 11,17 | 10,94 | 11,16 | 3,62% | 2.388.622,00 |
| 22.01.2025 | 10,81 | 10,87 | 10,73 | 10,77 | -1,73% | 2.178.906,00 |
| 21.01.2025 | 10,80 | 10,98 | 10,75 | 10,96 | 2,53% | 2.579.949,00 |
| 17.01.2025 | 10,67 | 10,80 | 10,60 | 10,69 | 0,00% | 2.395.195,00 |
| 16.01.2025 | 10,69 | 10,74 | 10,61 | 10,69 | -0,83% | 1.275.582,00 |
| 15.01.2025 | 10,80 | 10,83 | 10,68 | 10,78 | 0,37% | 1.900.143,00 |
| 14.01.2025 | 10,62 | 10,77 | 10,57 | 10,74 | 1,42% | 1.670.145,00 |
| 13.01.2025 | 10,34 | 10,65 | 10,33 | 10,59 | 4,75% | 6.508.316,00 |
| 10.01.2025 | 10,28 | 10,30 | 10,03 | 10,11 | -0,59% | 2.159.651,00 |
| 08.01.2025 | 10,16 | 10,21 | 10,10 | 10,17 | -0,10% | 1.102.188,00 |
| 07.01.2025 | 10,29 | 10,30 | 10,12 | 10,18 | 1,70% | 1.364.528,00 |
| 06.01.2025 | 9,85 | 10,13 | 9,85 | 10,01 | 4,05% | 1.289.508,00 |
| 03.01.2025 | 9,55 | 9,63 | 9,48 | 9,62 | 1,37% | 1.059.347,00 |
| 02.01.2025 | 9,46 | 9,54 | 9,44 | 9,49 | -2,37% | 1.692.475,00 |
| 31.12.2024 | 9,74 | 9,80 | 9,66 | 9,72 | -0,41% | 999.478,00 |
| 30.12.2024 | 9,72 | 9,77 | 9,65 | 9,76 | 0,72% | 1.573.172,00 |
| 27.12.2024 | 9,77 | 9,80 | 9,67 | 9,69 | -0,82% | 2.484.449,00 |
| 26.12.2024 | 9,75 | 9,82 | 9,73 | 9,77 | 0,41% | 819.340,00 |
| 24.12.2024 | 9,69 | 9,76 | 9,65 | 9,73 | 0,21% | 582.908,00 |
| 23.12.2024 | 9,60 | 9,72 | 9,57 | 9,71 | 0,31% | 1.285.330,00 |
| 20.12.2024 | 9,52 | 9,75 | 9,51 | 9,68 | 0,21% | 1.442.617,00 |
| 19.12.2024 | 9,79 | 9,82 | 9,65 | 9,66 | -0,10% | 1.866.589,00 |
| 18.12.2024 | 10,00 | 10,10 | 9,67 | 9,67 | -2,62% | 1.762.381,00 |
| 17.12.2024 | 10,03 | 10,06 | 9,93 | 9,93 | -2,46% | 1.397.627,00 |
| 16.12.2024 | 10,23 | 10,31 | 10,17 | 10,18 | -0,10% | 3.386.365,00 |
| 13.12.2024 | 10,21 | 10,21 | 10,13 | 10,19 | 1,19% | 2.714.907,00 |