22,610$
-0,66%
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 |
|---|---|---|---|---|---|---|
| 12.12.2025 | 22,86 | 22,88 | 22,42 | 22,63 | -0,57% | 1.524.655,00 |
| 11.12.2025 | 22,84 | 22,90 | 22,69 | 22,76 | 1,79% | 1.462.179,00 |
| 10.12.2025 | 22,14 | 22,38 | 21,93 | 22,36 | 2,15% | 1.171.468,00 |
| 09.12.2025 | 21,99 | 22,10 | 21,82 | 21,89 | 0,23% | 1.516.064,00 |
| 08.12.2025 | 21,94 | 22,02 | 21,77 | 21,84 | 0,18% | 1.455.563,00 |
| 05.12.2025 | 22,07 | 22,15 | 21,77 | 21,80 | -1,58% | 1.594.346,00 |
| 04.12.2025 | 22,02 | 22,24 | 21,95 | 22,15 | 1,14% | 860.579,00 |
| 03.12.2025 | 22,04 | 22,10 | 21,65 | 21,90 | 0,18% | 1.081.234,00 |
| 02.12.2025 | 21,90 | 21,92 | 21,74 | 21,86 | 0,60% | 1.322.381,00 |
| 01.12.2025 | 21,71 | 21,87 | 21,69 | 21,73 | 0,84% | 794.741,00 |
| 28.11.2025 | 21,51 | 21,58 | 21,49 | 21,55 | 0,23% | 421.235,00 |
| 26.11.2025 | 21,35 | 21,59 | 21,33 | 21,50 | 1,56% | 1.442.440,00 |
| 25.11.2025 | 21,19 | 21,26 | 21,08 | 21,17 | 2,57% | 1.013.246,00 |
| 24.11.2025 | 20,56 | 20,79 | 20,53 | 20,64 | 1,18% | 1.045.473,00 |
| 21.11.2025 | 20,36 | 20,58 | 20,23 | 20,40 | 0,84% | 1.282.204,00 |
| 20.11.2025 | 20,76 | 20,90 | 20,21 | 20,23 | -1,41% | 1.417.051,00 |
| 19.11.2025 | 20,52 | 20,63 | 20,41 | 20,52 | 0,34% | 1.212.053,00 |
| 18.11.2025 | 20,33 | 20,47 | 20,21 | 20,45 | -1,54% | 2.131.164,00 |
| 17.11.2025 | 20,92 | 20,99 | 20,63 | 20,77 | -1,98% | 1.232.408,00 |
| 14.11.2025 | 21,26 | 21,40 | 21,16 | 21,19 | -1,94% | 3.295.209,00 |
| 13.11.2025 | 22,02 | 22,09 | 21,59 | 21,61 | -1,01% | 1.181.374,00 |
| 12.11.2025 | 21,76 | 21,90 | 21,72 | 21,83 | 1,77% | 1.094.566,00 |
| 11.11.2025 | 21,30 | 21,52 | 21,30 | 21,45 | 1,66% | 1.107.875,00 |
| 10.11.2025 | 20,89 | 21,13 | 20,85 | 21,10 | 3,33% | 1.420.225,00 |
| 07.11.2025 | 20,28 | 20,45 | 20,10 | 20,42 | -1,26% | 1.286.963,00 |
| 06.11.2025 | 20,58 | 20,77 | 20,57 | 20,68 | 1,08% | 1.590.027,00 |
| 05.11.2025 | 20,25 | 20,57 | 20,18 | 20,46 | 2,20% | 1.627.505,00 |
| 04.11.2025 | 19,97 | 20,25 | 19,97 | 20,02 | 0,70% | 1.356.786,00 |
| 03.11.2025 | 20,04 | 20,06 | 19,84 | 19,88 | -1,24% | 1.029.451,00 |
| 31.10.2025 | 20,15 | 20,18 | 19,96 | 20,13 | 1,00% | 1.325.340,00 |
| 30.10.2025 | 19,85 | 20,06 | 19,82 | 19,93 | -1,82% | 1.940.528,00 |
| 29.10.2025 | 20,17 | 20,54 | 20,15 | 20,30 | 1,05% | 1.944.769,00 |
| 28.10.2025 | 19,87 | 20,09 | 19,87 | 20,09 | 0,40% | 992.731,00 |
| 27.10.2025 | 19,88 | 20,03 | 19,86 | 20,01 | 1,88% | 914.674,00 |
| 24.10.2025 | 19,50 | 19,64 | 19,44 | 19,64 | -0,10% | 1.098.457,00 |
| 23.10.2025 | 19,87 | 19,87 | 19,57 | 19,66 | -0,05% | 1.290.963,00 |
| 22.10.2025 | 19,79 | 19,85 | 19,50 | 19,67 | 0,56% | 1.566.576,00 |
| 21.10.2025 | 19,90 | 19,95 | 19,56 | 19,56 | -2,78% | 1.960.615,00 |
| 20.10.2025 | 19,97 | 20,16 | 19,95 | 20,12 | 2,81% | 3.021.516,00 |
| 17.10.2025 | 19,63 | 19,65 | 19,29 | 19,57 | 0,46% | 5.164.087,00 |
| 16.10.2025 | 17,99 | 20,00 | 17,90 | 19,48 | 6,68% | 6.076.899,00 |
| 15.10.2025 | 18,48 | 18,53 | 18,11 | 18,26 | -1,67% | 1.133.532,00 |
| 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 |