14,340$
3,91%
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 |
|---|---|---|---|---|---|---|
| 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% | 7.634.268,00 |
| 12.03.2025 | 14,01 | 14,06 | 13,86 | 13,96 | 1,60% | 2.362.224,00 |
| 11.03.2025 | 13,76 | 13,84 | 13,53 | 13,74 | 0,15% | 2.483.937,00 |
| 10.03.2025 | 13,89 | 13,98 | 13,59 | 13,72 | -3,04% | 8.259.148,00 |
| 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% | 8.431.602,00 |
| 05.03.2025 | 13,77 | 13,96 | 13,73 | 13,93 | 5,77% | 2.731.947,00 |
| 04.03.2025 | 12,82 | 13,34 | 12,73 | 13,17 | -1,64% | 2.737.962,00 |
| 03.03.2025 | 13,63 | 13,71 | 13,35 | 13,39 | 1,21% | 2.534.374,00 |
| 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% | 1.309.036,00 |
| 26.02.2025 | 13,40 | 13,59 | 13,36 | 13,42 | 1,36% | 1.956.866,00 |
| 25.02.2025 | 13,38 | 13,39 | 13,16 | 13,24 | 2,48% | 1.820.213,00 |
| 24.02.2025 | 12,96 | 13,07 | 12,80 | 12,92 | 1,81% | 2.025.555,00 |
| 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% | 1.368.648,00 |
| 19.02.2025 | 12,75 | 12,76 | 12,54 | 12,64 | -1,71% | 1.446.548,00 |
| 18.02.2025 | 12,89 | 13,05 | 12,85 | 12,86 | 1,82% | 4.056.244,00 |
| 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% | 1.390.341,00 |
| 12.02.2025 | 12,31 | 12,50 | 12,30 | 12,43 | 1,72% | 1.981.465,00 |
| 11.02.2025 | 12,02 | 12,22 | 11,99 | 12,22 | 2,86% | 1.161.156,00 |
| 10.02.2025 | 11,86 | 11,91 | 11,81 | 11,88 | -1,08% | 1.685.057,00 |
| 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% | 2.819.440,00 |
| 05.02.2025 | 11,55 | 11,55 | 11,47 | 11,53 | 1,23% | 1.149.001,00 |
| 04.02.2025 | 11,31 | 11,47 | 11,31 | 11,39 | 2,98% | 1.842.069,00 |
| 03.02.2025 | 10,87 | 11,22 | 10,77 | 11,06 | -2,47% | 3.440.409,00 |
| 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% | 4.958.647,00 |
| 29.01.2025 | 11,48 | 11,60 | 11,43 | 11,53 | 0,44% | 1.400.997,00 |
| 28.01.2025 | 11,45 | 11,49 | 11,34 | 11,48 | 0,53% | 2.248.491,00 |
| 27.01.2025 | 11,36 | 11,42 | 11,29 | 11,42 | 1,87% | 3.185.638,00 |
| 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% | 2.387.959,00 |
| 22.01.2025 | 10,81 | 10,87 | 10,73 | 10,77 | -1,73% | 2.178.900,00 |
| 21.01.2025 | 10,80 | 10,98 | 10,75 | 10,96 | 2,53% | 2.447.094,00 |
| 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% | 1.275.482,00 |
| 15.01.2025 | 10,80 | 10,83 | 10,68 | 10,78 | 0,37% | 1.900.118,00 |
| 14.01.2025 | 10,62 | 10,77 | 10,57 | 10,74 | 1,42% | 1.668.367,00 |
| 13.01.2025 | 10,34 | 10,65 | 10,33 | 10,59 | 4,75% | 6.508.233,00 |
| 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% | 1.364.523,00 |
| 06.01.2025 | 9,85 | 10,13 | 9,85 | 10,01 | 4,05% | 1.289.453,00 |
| 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% | 1.692.333,00 |
| 31.12.2024 | 9,74 | 9,80 | 9,66 | 9,72 | -0,41% | 999.478,00 |
| 30.12.2024 | 9,73 | 9,77 | 9,65 | 9,76 | 0,72% | 1.573.022,00 |
| 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% | 1.285.328,00 |
| 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% | 1.866.489,00 |
| 18.12.2024 | 10,00 | 10,10 | 9,67 | 9,67 | -2,62% | 1.758.025,00 |
| 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% | 3.384.107,00 |
| 13.12.2024 | 10,21 | 10,21 | 10,13 | 10,19 | 1,19% | 2.714.907,00 |
| 12.12.2024 | 10,07 | 10,19 | 10,01 | 10,07 | 1,10% | 1.584.198,00 |
| 11.12.2024 | 10,03 | 10,05 | 9,92 | 9,96 | -0,50% | 1.163.709,00 |
| 10.12.2024 | 10,11 | 10,11 | 10,01 | 10,01 | -0,20% | 1.037.467,00 |
| 09.12.2024 | 10,15 | 10,20 | 10,02 | 10,03 | 0,00% | 967.911,00 |
| 06.12.2024 | 10,17 | 10,19 | 10,01 | 10,03 | -0,69% | 1.675.124,00 |
| 05.12.2024 | 10,11 | 10,18 | 10,10 | 10,10 | 4,12% | 1.797.569,00 |
| 04.12.2024 | 9,67 | 9,74 | 9,64 | 9,70 | 1,15% | 1.585.654,00 |
| 03.12.2024 | 9,54 | 9,63 | 9,53 | 9,59 | 1,70% | 933.585,00 |
| 02.12.2024 | 9,35 | 9,46 | 9,28 | 9,43 | -0,21% | 1.064.817,00 |
| 29.11.2024 | 9,31 | 9,46 | 9,31 | 9,45 | 2,16% | 760.309,00 |
| 27.11.2024 | 9,25 | 9,31 | 9,23 | 9,25 | -1,18% | 1.096.818,00 |
| 26.11.2024 | 9,45 | 9,47 | 9,34 | 9,36 | -3,21% | 1.700.905,00 |
| 25.11.2024 | 9,79 | 9,80 | 9,64 | 9,67 | 1,36% | 1.611.771,00 |
| 22.11.2024 | 9,43 | 9,59 | 9,43 | 9,54 | -1,50% | 1.555.543,00 |
| 21.11.2024 | 9,69 | 9,74 | 9,63 | 9,69 | -0,56% | 313.095,00 |
| 20.11.2024 | 9,81 | 9,82 | 9,67 | 9,74 | -1,32% | 849.591,00 |
| 19.11.2024 | 9,73 | 9,88 | 9,71 | 9,87 | -0,90% | 993.607,00 |
| 18.11.2024 | 9,84 | 10,00 | 9,81 | 9,96 | 1,43% | 2.513.132,00 |
| 15.11.2024 | 9,83 | 9,90 | 9,76 | 9,82 | 2,94% | 2.634.789,00 |
| 14.11.2024 | 9,56 | 9,63 | 9,53 | 9,54 | 2,14% | 1.254.028,00 |
| 13.11.2024 | 9,42 | 9,43 | 9,28 | 9,34 | -1,06% | 1.529.694,00 |
| 12.11.2024 | 9,64 | 9,65 | 9,41 | 9,44 | -2,88% | 2.346.655,00 |
| 11.11.2024 | 9,78 | 9,81 | 9,70 | 9,72 | -0,51% | 1.718.937,00 |
| 08.11.2024 | 9,88 | 9,90 | 9,70 | 9,77 | -2,50% | 1.960.011,00 |
| 07.11.2024 | 10,08 | 10,17 | 9,97 | 10,02 | 3,83% | 3.804.663,00 |
| 06.11.2024 | 9,63 | 9,69 | 9,54 | 9,65 | -7,74% | 4.122.025,00 |
| 05.11.2024 | 10,39 | 10,50 | 10,36 | 10,46 | 1,26% | 791.395,00 |
| 04.11.2024 | 10,45 | 10,48 | 10,33 | 10,33 | 2,38% | 1.467.085,00 |
| 01.11.2024 | 10,09 | 10,23 | 10,09 | 10,09 | 1,61% | 1.468.416,00 |
| 31.10.2024 | 9,94 | 9,97 | 9,82 | 9,93 | 0,81% | 990.299,00 |
| 30.10.2024 | 9,71 | 9,91 | 9,69 | 9,85 | 1,03% | 1.095.792,00 |
| 29.10.2024 | 9,79 | 9,84 | 9,73 | 9,75 | -1,02% | 1.313.101,00 |
| 28.10.2024 | 9,69 | 9,85 | 9,68 | 9,85 | 1,55% | 1.245.661,00 |
| 25.10.2024 | 9,81 | 9,83 | 9,70 | 9,70 | -1,22% | 855.769,00 |
| 24.10.2024 | 9,87 | 9,89 | 9,74 | 9,82 | 0,10% | 1.059.006,00 |
| 23.10.2024 | 9,85 | 9,90 | 9,78 | 9,81 | -1,11% | 1.560.567,00 |
| 22.10.2024 | 9,85 | 9,94 | 9,82 | 9,92 | 0,92% | 2.074.643,00 |
| 21.10.2024 | 9,93 | 9,96 | 9,79 | 9,83 | -2,48% | 779.408,00 |
| 18.10.2024 | 10,09 | 10,12 | 10,04 | 10,08 | 2,13% | 818.943,00 |