18,210$
-1,94%
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 |
|---|---|---|---|---|---|---|
| 15.10.2025 | 18,55 | 18,55 | 18,12 | 18,21 | -1,94% | 299.045,00 |
| 14.10.2025 | 18,39 | 18,62 | 18,31 | 18,57 | 1,25% | 1.341.536,00 |
| 13.10.2025 | 18,15 | 18,38 | 18,14 | 18,34 | 1,66% | 707.240,00 |
| 10.10.2025 | 18,54 | 18,62 | 18,01 | 18,04 | -2,38% | 1.205.377,00 |
| 09.10.2025 | 18,63 | 18,67 | 18,40 | 18,48 | -2,22% | 939.648,00 |
| 08.10.2025 | 18,83 | 19,05 | 18,74 | 18,90 | 1,67% | 1.630.059,00 |
| 07.10.2025 | 18,82 | 18,83 | 18,56 | 18,59 | -1,12% | 1.055.586,00 |
| 06.10.2025 | 19,06 | 19,09 | 18,72 | 18,80 | -2,26% | 1.121.162,00 |
| 03.10.2025 | 19,39 | 19,41 | 19,15 | 19,24 | 0,81% | 541.143,00 |
| 02.10.2025 | 19,31 | 19,36 | 19,01 | 19,08 | -0,73% | 1.219.084,00 |
| 01.10.2025 | 19,28 | 19,30 | 19,15 | 19,22 | -0,16% | 1.003.706,00 |
| 30.09.2025 | 19,16 | 19,31 | 19,08 | 19,25 | 1,16% | 783.505,00 |
| 29.09.2025 | 19,12 | 19,17 | 18,97 | 19,03 | -1,14% | 585.984,00 |
| 26.09.2025 | 19,10 | 19,29 | 19,10 | 19,25 | 2,45% | 829.412,00 |
| 25.09.2025 | 18,90 | 18,92 | 18,69 | 18,79 | -2,54% | 874.033,00 |
| 24.09.2025 | 19,04 | 19,28 | 18,99 | 19,28 | 1,58% | 1.067.375,00 |
| 23.09.2025 | 19,13 | 19,16 | 18,94 | 18,98 | 0,85% | 1.047.544,00 |
| 22.09.2025 | 18,85 | 18,89 | 18,72 | 18,82 | -2,54% | 1.134.016,00 |
| 19.09.2025 | 19,30 | 19,41 | 19,21 | 19,31 | 0,99% | 1.031.453,00 |
| 18.09.2025 | 18,96 | 19,17 | 18,94 | 19,12 | 0,58% | 1.243.895,00 |
| 17.09.2025 | 18,97 | 19,25 | 18,94 | 19,01 | -0,89% | 1.616.446,00 |
| 16.09.2025 | 19,13 | 19,24 | 19,06 | 19,18 | -0,26% | 1.166.531,00 |
| 15.09.2025 | 19,16 | 19,24 | 19,11 | 19,23 | 0,84% | 998.146,00 |
| 12.09.2025 | 18,86 | 19,11 | 18,86 | 19,07 | -0,21% | 823.860,00 |
| 11.09.2025 | 18,96 | 19,11 | 18,92 | 19,11 | 1,16% | 902.597,00 |
| 10.09.2025 | 18,92 | 19,01 | 18,82 | 18,89 | 1,45% | 1.057.477,00 |
| 09.09.2025 | 18,43 | 18,70 | 18,41 | 18,62 | 0,59% | 867.465,00 |
| 08.09.2025 | 18,46 | 18,56 | 18,41 | 18,51 | 1,15% | 732.336,00 |
| 05.09.2025 | 18,65 | 18,68 | 18,23 | 18,30 | -0,87% | 1.507.970,00 |
| 04.09.2025 | 18,30 | 18,49 | 18,22 | 18,46 | 2,61% | 1.324.703,00 |
| 03.09.2025 | 17,84 | 18,01 | 17,82 | 17,99 | -0,50% | 985.841,00 |
| 02.09.2025 | 17,84 | 18,12 | 17,77 | 18,08 | -0,28% | 1.007.279,00 |
| 29.08.2025 | 18,01 | 18,15 | 17,98 | 18,13 | -0,11% | 860.882,00 |
| 28.08.2025 | 18,07 | 18,21 | 18,03 | 18,15 | 1,06% | 1.189.670,00 |
| 27.08.2025 | 18,00 | 18,04 | 17,88 | 17,96 | -2,71% | 2.279.054,00 |
| 26.08.2025 | 18,49 | 18,53 | 18,39 | 18,46 | -1,02% | 1.561.878,00 |
| 25.08.2025 | 18,93 | 18,99 | 18,64 | 18,65 | -2,51% | 3.199.630,00 |
| 22.08.2025 | 19,07 | 19,30 | 19,05 | 19,13 | 0,79% | 1.493.901,00 |
| 21.08.2025 | 18,96 | 19,06 | 18,94 | 18,98 | 0,48% | 796.753,00 |
| 20.08.2025 | 18,96 | 19,03 | 18,83 | 18,89 | -0,21% | 1.080.992,00 |
| 19.08.2025 | 19,08 | 19,13 | 18,90 | 18,93 | -0,73% | 1.080.326,00 |
| 18.08.2025 | 18,96 | 19,08 | 18,95 | 19,07 | -0,88% | 955.110,00 |
| 15.08.2025 | 19,38 | 19,39 | 19,19 | 19,24 | 1,00% | 1.093.135,00 |
| 14.08.2025 | 18,85 | 19,08 | 18,84 | 19,05 | 1,76% | 1.395.460,00 |
| 13.08.2025 | 18,67 | 18,76 | 18,65 | 18,72 | 1,79% | 1.632.673,00 |
| 12.08.2025 | 18,43 | 18,48 | 18,35 | 18,39 | -1,24% | 1.761.984,00 |
| 11.08.2025 | 18,54 | 18,68 | 18,49 | 18,62 | 0,16% | 1.298.231,00 |
| 08.08.2025 | 18,47 | 18,64 | 18,41 | 18,59 | 2,59% | 2.061.273,00 |
| 07.08.2025 | 17,96 | 18,12 | 17,86 | 18,12 | 2,14% | 1.435.009,00 |
| 06.08.2025 | 17,61 | 17,76 | 17,59 | 17,74 | 2,66% | 1.744.239,00 |
| 05.08.2025 | 17,18 | 17,33 | 17,11 | 17,28 | 1,29% | 1.474.519,00 |
| 04.08.2025 | 17,00 | 17,16 | 16,99 | 17,06 | 2,40% | 1.458.178,00 |
| 01.08.2025 | 16,65 | 16,70 | 16,44 | 16,66 | -0,42% | 1.649.340,00 |
| 31.07.2025 | 16,77 | 16,79 | 16,61 | 16,73 | 7,66% | 2.620.440,00 |
| 30.07.2025 | 15,37 | 15,63 | 15,36 | 15,54 | -0,64% | 1.564.288,00 |
| 29.07.2025 | 15,51 | 15,66 | 15,46 | 15,64 | 2,16% | 1.252.279,00 |
| 28.07.2025 | 15,41 | 15,42 | 15,24 | 15,31 | -0,71% | 1.067.959,00 |
| 25.07.2025 | 15,26 | 15,45 | 15,21 | 15,42 | 1,25% | 1.631.594,00 |
| 24.07.2025 | 15,25 | 15,35 | 15,22 | 15,23 | -1,10% | 1.801.679,00 |
| 23.07.2025 | 14,95 | 15,44 | 14,90 | 15,40 | 3,63% | 1.976.230,00 |
| 22.07.2025 | 14,75 | 14,88 | 14,63 | 14,86 | 0,88% | 4.480.104,00 |
| 21.07.2025 | 14,71 | 14,88 | 14,68 | 14,73 | -0,27% | 3.793.327,00 |
| 18.07.2025 | 14,89 | 14,91 | 14,74 | 14,77 | -0,54% | 1.230.541,00 |
| 17.07.2025 | 14,72 | 14,86 | 14,71 | 14,85 | -0,34% | 1.353.574,00 |
| 16.07.2025 | 14,82 | 14,92 | 14,67 | 14,90 | 1,09% | 4.305.635,00 |
| 15.07.2025 | 14,94 | 14,96 | 14,72 | 14,74 | -2,77% | 2.575.526,00 |
| 14.07.2025 | 15,17 | 15,21 | 15,11 | 15,16 | 0,80% | 2.233.182,00 |
| 11.07.2025 | 15,16 | 15,19 | 15,03 | 15,04 | -3,34% | 1.432.945,00 |
| 10.07.2025 | 15,78 | 15,80 | 15,53 | 15,56 | -2,38% | 1.364.405,00 |
| 09.07.2025 | 15,97 | 16,00 | 15,84 | 15,94 | 1,27% | 3.892.061,00 |
| 08.07.2025 | 15,66 | 15,76 | 15,54 | 15,74 | 2,21% | 6.165.189,00 |
| 07.07.2025 | 15,34 | 15,45 | 15,29 | 15,40 | -1,47% | 4.910.968,00 |
| 03.07.2025 | 15,62 | 15,66 | 15,56 | 15,63 | 1,49% | 1.532.790,00 |
| 02.07.2025 | 15,30 | 15,43 | 15,18 | 15,40 | 1,18% | 1.240.738,00 |
| 01.07.2025 | 15,16 | 15,27 | 15,08 | 15,22 | -0,98% | 1.386.307,00 |
| 30.06.2025 | 15,21 | 15,41 | 15,21 | 15,37 | 0,65% | 1.067.310,00 |
| 27.06.2025 | 15,18 | 15,32 | 15,11 | 15,27 | 2,00% | 1.519.053,00 |
| 26.06.2025 | 14,99 | 15,02 | 14,92 | 14,97 | 0,60% | 1.270.026,00 |
| 25.06.2025 | 14,83 | 14,88 | 14,77 | 14,88 | -2,87% | 1.787.407,00 |
| 24.06.2025 | 15,16 | 15,60 | 15,13 | 15,32 | 2,82% | 1.036.085,00 |
| 23.06.2025 | 14,65 | 14,90 | 14,63 | 14,90 | -0,20% | 1.024.454,00 |
| 20.06.2025 | 14,95 | 14,96 | 14,85 | 14,93 | -0,93% | 1.934.896,00 |
| 18.06.2025 | 14,88 | 15,11 | 14,85 | 15,07 | 1,41% | 1.387.190,00 |
| 17.06.2025 | 15,00 | 15,15 | 14,84 | 14,86 | -4,38% | 5.449.270,00 |
| 16.06.2025 | 15,26 | 15,67 | 15,19 | 15,54 | 3,05% | 6.305.779,00 |
| 13.06.2025 | 14,84 | 15,16 | 14,82 | 15,08 | -1,50% | 4.355.382,00 |
| 12.06.2025 | 15,25 | 15,38 | 15,25 | 15,31 | 0,72% | 1.047.701,00 |
| 11.06.2025 | 15,14 | 15,30 | 15,04 | 15,20 | 0,80% | 1.557.632,00 |
| 10.06.2025 | 15,18 | 15,20 | 15,03 | 15,08 | -0,13% | 14.240.686,00 |
| 09.06.2025 | 15,10 | 15,21 | 15,08 | 15,10 | -0,33% | 1.136.880,00 |
| 06.06.2025 | 15,14 | 15,22 | 15,07 | 15,15 | 0,53% | 1.275.911,00 |
| 05.06.2025 | 14,92 | 15,14 | 14,90 | 15,07 | 0,87% | 1.689.447,00 |
| 04.06.2025 | 14,86 | 15,01 | 14,83 | 14,94 | -0,40% | 1.816.906,00 |
| 03.06.2025 | 14,84 | 15,03 | 14,82 | 15,00 | -1,25% | 1.253.314,00 |
| 02.06.2025 | 15,02 | 15,23 | 14,97 | 15,19 | 1,00% | 1.735.905,00 |
| 30.05.2025 | 15,04 | 15,09 | 14,93 | 15,04 | -0,40% | 1.926.416,00 |
| 29.05.2025 | 15,11 | 15,13 | 15,00 | 15,10 | 0,87% | 1.540.017,00 |
| 28.05.2025 | 15,09 | 15,12 | 14,92 | 14,97 | -2,92% | 1.594.047,00 |
| 27.05.2025 | 15,32 | 15,42 | 15,29 | 15,42 | 1,92% | 1.260.376,00 |
| 23.05.2025 | 14,96 | 15,17 | 14,94 | 15,13 | -1,75% | 2.041.961,00 |