10,435$
1,02%
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 |
|---|---|---|---|---|---|---|
| 05.11.2024 | 10,38 | 10,50 | 10,37 | 10,44 | 1,02% | 492.076,00 |
| 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 |
| 17.10.2024 | 9,91 | 9,94 | 9,84 | 9,87 | -1,89% | 1.497.151,00 |
| 16.10.2024 | 10,18 | 10,20 | 10,05 | 10,06 | -0,79% | 959.182,00 |
| 15.10.2024 | 10,20 | 10,32 | 10,13 | 10,14 | -0,88% | 2.258.776,00 |
| 14.10.2024 | 10,19 | 10,25 | 10,18 | 10,23 | 0,49% | 526.200,00 |
| 11.10.2024 | 10,11 | 10,19 | 10,09 | 10,18 | 1,19% | 868.092,00 |
| 10.10.2024 | 10,12 | 10,13 | 9,99 | 10,06 | -0,89% | 1.299.631,00 |
| 09.10.2024 | 10,10 | 10,17 | 10,09 | 10,15 | -3,61% | 642.063,00 |
| 08.10.2024 | 10,50 | 10,56 | 10,46 | 10,53 | -0,85% | 797.383,00 |
| 07.10.2024 | 10,69 | 10,70 | 10,56 | 10,62 | 0,85% | 1.626.084,00 |
| 04.10.2024 | 10,52 | 10,56 | 10,44 | 10,53 | 2,03% | 1.053.581,00 |
| 03.10.2024 | 10,28 | 10,36 | 10,24 | 10,32 | 1,18% | 828.471,00 |
| 02.10.2024 | 10,23 | 10,25 | 10,16 | 10,20 | -0,78% | 2.505.553,00 |
| 01.10.2024 | 10,54 | 10,56 | 10,24 | 10,28 | -5,17% | 1.450.485,00 |
| 30.09.2024 | 10,91 | 10,94 | 10,76 | 10,84 | -2,08% | 1.021.388,00 |
| 27.09.2024 | 11,15 | 11,17 | 11,04 | 11,07 | -0,63% | 930.886,00 |
| 26.09.2024 | 11,10 | 11,20 | 11,03 | 11,14 | 3,44% | 1.491.753,00 |
| 25.09.2024 | 10,89 | 10,90 | 10,74 | 10,77 | -1,01% | 1.209.185,00 |
| 24.09.2024 | 10,77 | 10,88 | 10,76 | 10,88 | 0,37% | 1.222.061,00 |
| 23.09.2024 | 10,88 | 10,92 | 10,83 | 10,84 | -0,18% | 1.543.655,00 |
| 20.09.2024 | 10,98 | 10,99 | 10,85 | 10,86 | -0,73% | 1.208.933,00 |
| 19.09.2024 | 10,77 | 10,94 | 10,70 | 10,94 | 3,80% | 1.748.952,00 |
| 18.09.2024 | 10,57 | 10,69 | 10,51 | 10,54 | 0,67% | 1.412.472,00 |
| 17.09.2024 | 10,50 | 10,54 | 10,42 | 10,47 | 0,38% | 1.055.611,00 |
| 16.09.2024 | 10,36 | 10,44 | 10,33 | 10,43 | 1,26% | 1.507.532,00 |
| 13.09.2024 | 10,17 | 10,31 | 10,16 | 10,30 | 2,08% | 3.367.293,00 |
| 12.09.2024 | 9,96 | 10,09 | 9,89 | 10,09 | 1,61% | 1.428.114,00 |
| 11.09.2024 | 9,90 | 9,94 | 9,69 | 9,93 | 0,71% | 1.056.571,00 |
| 10.09.2024 | 10,01 | 10,01 | 9,78 | 9,86 | -1,30% | 1.640.446,00 |
| 09.09.2024 | 9,99 | 10,05 | 9,95 | 9,99 | 1,22% | 1.624.618,00 |
| 06.09.2024 | 10,11 | 10,14 | 9,83 | 9,87 | -2,57% | 1.431.168,00 |
| 05.09.2024 | 10,19 | 10,21 | 10,08 | 10,13 | 1,50% | 1.006.276,00 |
| 04.09.2024 | 10,05 | 10,10 | 9,97 | 9,98 | -1,96% | 1.130.428,00 |
| 03.09.2024 | 10,39 | 10,39 | 10,17 | 10,18 | -4,41% | 1.064.071,00 |
| 30.08.2024 | 10,58 | 10,66 | 10,56 | 10,65 | 0,85% | 936.265,00 |
| 29.08.2024 | 10,59 | 10,60 | 10,52 | 10,56 | 0,00% | 655.139,00 |
| 28.08.2024 | 10,45 | 10,59 | 10,44 | 10,56 | -0,56% | 774.916,00 |
| 27.08.2024 | 10,58 | 10,62 | 10,57 | 10,62 | 0,85% | 478.353,00 |
| 26.08.2024 | 10,50 | 10,57 | 10,46 | 10,53 | -0,57% | 546.834,00 |
| 23.08.2024 | 10,42 | 10,60 | 10,41 | 10,59 | 2,02% | 787.612,00 |
| 22.08.2024 | 10,43 | 10,45 | 10,37 | 10,38 | -0,76% | 717.880,00 |
| 21.08.2024 | 10,49 | 10,50 | 10,40 | 10,46 | 0,67% | 1.019.387,00 |
| 20.08.2024 | 10,34 | 10,41 | 10,32 | 10,39 | -0,76% | 974.506,00 |
| 19.08.2024 | 10,41 | 10,48 | 10,40 | 10,47 | 2,55% | 3.915.236,00 |
| 16.08.2024 | 10,11 | 10,21 | 10,11 | 10,21 | 1,49% | 746.199,00 |
| 15.08.2024 | 10,03 | 10,11 | 10,02 | 10,06 | 1,72% | 811.884,00 |
| 14.08.2024 | 9,90 | 9,92 | 9,86 | 9,89 | -0,20% | 704.043,00 |
| 13.08.2024 | 9,78 | 9,93 | 9,77 | 9,91 | 1,75% | 756.986,00 |
| 12.08.2024 | 9,75 | 9,79 | 9,68 | 9,74 | -0,20% | 787.002,00 |
| 09.08.2024 | 9,67 | 9,78 | 9,65 | 9,76 | 0,62% | 1.307.488,00 |
| 08.08.2024 | 9,68 | 9,73 | 9,62 | 9,70 | 1,57% | 1.143.004,00 |
| 07.08.2024 | 9,74 | 9,79 | 9,53 | 9,55 | -0,31% | 2.474.912,00 |
| 06.08.2024 | 9,33 | 9,64 | 9,31 | 9,58 | 0,00% | 7.335.787,00 |
| 05.08.2024 | 9,43 | 9,62 | 9,39 | 9,58 | -1,03% | 2.012.265,00 |
| 02.08.2024 | 9,82 | 9,84 | 9,66 | 9,68 | -2,22% | 1.419.964,00 |
| 01.08.2024 | 10,24 | 10,28 | 9,83 | 9,90 | -6,07% | 1.402.953,00 |
| 31.07.2024 | 10,56 | 10,62 | 10,48 | 10,54 | -3,66% | 5.343.515,00 |
| 30.07.2024 | 10,98 | 11,06 | 10,94 | 10,94 | 0,74% | 1.326.482,00 |
| 29.07.2024 | 10,91 | 10,92 | 10,76 | 10,86 | -1,00% | 2.302.238,00 |
| 26.07.2024 | 10,85 | 10,97 | 10,84 | 10,97 | 0,64% | 1.195.733,00 |
| 25.07.2024 | 10,85 | 10,96 | 10,74 | 10,90 | 0,18% | 1.110.445,00 |
| 24.07.2024 | 10,97 | 11,04 | 10,86 | 10,88 | -2,07% | 1.086.788,00 |
| 23.07.2024 | 11,04 | 11,17 | 11,00 | 11,11 | 0,73% | 826.592,00 |
| 22.07.2024 | 10,93 | 11,08 | 10,88 | 11,03 | 2,13% | 1.893.380,00 |
| 19.07.2024 | 10,71 | 10,82 | 10,68 | 10,80 | 0,47% | 606.638,00 |
| 18.07.2024 | 10,86 | 10,90 | 10,74 | 10,75 | 0,37% | 780.362,00 |
| 17.07.2024 | 10,68 | 10,75 | 10,66 | 10,71 | 1,04% | 573.889,00 |
| 16.07.2024 | 10,51 | 10,60 | 10,46 | 10,60 | -0,38% | 528.417,00 |
| 15.07.2024 | 10,69 | 10,72 | 10,62 | 10,64 | 0,00% | 606.172,00 |
| 12.07.2024 | 10,59 | 10,66 | 10,59 | 10,64 | 1,04% | 714.551,00 |
| 11.07.2024 | 10,50 | 10,56 | 10,47 | 10,53 | 0,38% | 454.188,00 |
| 10.07.2024 | 10,36 | 10,50 | 10,36 | 10,49 | 2,24% | 527.030,00 |
| 09.07.2024 | 10,20 | 10,32 | 10,18 | 10,26 | -0,68% | 790.055,00 |
| 08.07.2024 | 10,45 | 10,46 | 10,31 | 10,33 | -0,86% | 591.228,00 |
| 05.07.2024 | 10,30 | 10,42 | 10,25 | 10,42 | 0,58% | 556.071,00 |
| 03.07.2024 | 10,30 | 10,36 | 10,27 | 10,36 | 2,37% | 710.304,00 |
| 02.07.2024 | 10,02 | 10,13 | 10,01 | 10,12 | -0,30% | 658.199,00 |
| 01.07.2024 | 10,15 | 10,22 | 10,09 | 10,15 | 1,20% | 1.571.377,00 |
| 28.06.2024 | 9,92 | 10,05 | 9,91 | 10,03 | 1,62% | 739.084,00 |
| 27.06.2024 | 9,85 | 9,91 | 9,84 | 9,87 | 0,51% | 1.301.335,00 |
| 26.06.2024 | 9,74 | 9,83 | 9,72 | 9,82 | -1,31% | 589.928,00 |
| 25.06.2024 | 9,93 | 9,97 | 9,85 | 9,95 | -1,09% | 693.180,00 |
| 24.06.2024 | 10,02 | 10,11 | 10,00 | 10,06 | 3,29% | 1.704.486,00 |
| 21.06.2024 | 9,77 | 9,84 | 9,70 | 9,74 | -2,89% | 1.957.915,00 |
| 20.06.2024 | 9,93 | 10,10 | 9,93 | 10,03 | 1,42% | 1.092.602,00 |
| 18.06.2024 | 9,82 | 9,92 | 9,80 | 9,89 | 0,71% | 1.181.006,00 |
| 17.06.2024 | 9,73 | 9,85 | 9,67 | 9,82 | 1,87% | 858.377,00 |
| 14.06.2024 | 9,52 | 9,70 | 9,48 | 9,64 | -1,83% | 2.024.212,00 |