10,830$
3,14%
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 |
---|---|---|---|---|---|---|
17.04.2024 | 10,84 | 10,93 | 10,78 | 10,83 | 3,14% | 900.481,00 |
16.04.2024 | 10,58 | 10,60 | 10,50 | 10,50 | -1,59% | 893.979,00 |
15.04.2024 | 10,82 | 10,88 | 10,67 | 10,67 | 1,14% | 1.942.619,00 |
12.04.2024 | 10,58 | 10,69 | 10,53 | 10,55 | -2,41% | 1.753.181,00 |
11.04.2024 | 10,86 | 10,86 | 10,69 | 10,81 | -2,88% | 2.009.697,00 |
10.04.2024 | 11,10 | 11,23 | 11,02 | 11,13 | -2,37% | 1.616.629,00 |
09.04.2024 | 11,56 | 11,57 | 11,32 | 11,40 | -1,13% | 1.063.825,00 |
08.04.2024 | 11,53 | 11,58 | 11,50 | 11,53 | -2,29% | 1.008.525,00 |
05.04.2024 | 11,82 | 11,88 | 11,77 | 11,80 | -1,26% | 1.917.050,00 |
04.04.2024 | 12,16 | 12,20 | 11,92 | 11,95 | 0,25% | 1.612.582,00 |
03.04.2024 | 11,86 | 11,99 | 11,86 | 11,92 | 0,93% | 1.114.749,00 |
02.04.2024 | 11,78 | 11,82 | 11,72 | 11,81 | 0,60% | 1.197.487,00 |
01.04.2024 | 11,90 | 11,93 | 11,69 | 11,74 | -0,84% | 650.265,00 |
28.03.2024 | 11,96 | 12,00 | 11,81 | 11,84 | -0,08% | 1.235.207,00 |
27.03.2024 | 11,79 | 11,85 | 11,76 | 11,85 | 1,11% | 677.787,00 |
26.03.2024 | 11,66 | 11,77 | 11,66 | 11,72 | 0,51% | 727.289,00 |
25.03.2024 | 11,70 | 11,80 | 11,64 | 11,66 | -1,10% | 1.453.614,00 |
22.03.2024 | 11,79 | 11,83 | 11,73 | 11,79 | 0,86% | 954.730,00 |
21.03.2024 | 11,74 | 11,78 | 11,68 | 11,69 | 1,39% | 2.978.503,00 |
20.03.2024 | 11,30 | 11,56 | 11,28 | 11,53 | 1,23% | 919.879,00 |
19.03.2024 | 11,35 | 11,42 | 11,32 | 11,39 | 0,89% | 1.542.338,00 |
18.03.2024 | 11,40 | 11,41 | 11,25 | 11,29 | -0,88% | 708.675,00 |
15.03.2024 | 11,29 | 11,42 | 11,29 | 11,39 | 3,08% | 896.630,00 |
14.03.2024 | 11,15 | 11,19 | 11,00 | 11,05 | -1,78% | 1.694.265,00 |
13.03.2024 | 11,30 | 11,33 | 11,22 | 11,25 | 0,63% | 751.719,00 |
12.03.2024 | 10,99 | 11,21 | 10,96 | 11,18 | 2,95% | 1.329.303,00 |
11.03.2024 | 10,84 | 10,89 | 10,81 | 10,86 | 0,56% | 802.257,00 |
08.03.2024 | 10,90 | 10,93 | 10,76 | 10,80 | -0,46% | 1.866.516,00 |
07.03.2024 | 10,66 | 10,85 | 10,64 | 10,85 | 2,84% | 8.557.685,00 |
06.03.2024 | 10,53 | 10,60 | 10,48 | 10,55 | 3,03% | 3.810.997,00 |
05.03.2024 | 10,26 | 10,30 | 10,24 | 10,24 | 0,49% | 1.039.974,00 |
04.03.2024 | 10,18 | 10,23 | 10,16 | 10,19 | 0,89% | 741.862,00 |
01.03.2024 | 10,17 | 10,17 | 10,06 | 10,10 | 1,51% | 876.755,00 |
29.02.2024 | 9,97 | 9,97 | 9,88 | 9,95 | -0,70% | 931.272,00 |
28.02.2024 | 10,10 | 10,12 | 10,02 | 10,02 | -1,18% | 1.019.894,00 |
27.02.2024 | 10,11 | 10,17 | 10,10 | 10,14 | -0,88% | 660.465,00 |
26.02.2024 | 10,21 | 10,25 | 10,19 | 10,23 | 0,00% | 531.665,00 |
23.02.2024 | 10,14 | 10,25 | 10,13 | 10,23 | 1,39% | 1.433.889,00 |
22.02.2024 | 10,11 | 10,16 | 10,05 | 10,09 | 0,90% | 1.908.078,00 |
21.02.2024 | 10,00 | 10,06 | 9,98 | 10,00 | 0,91% | 2.464.807,00 |
20.02.2024 | 9,74 | 9,91 | 9,74 | 9,91 | 2,48% | 1.702.364,00 |
16.02.2024 | 9,69 | 9,73 | 9,63 | 9,67 | -0,41% | 730.936,00 |
15.02.2024 | 9,65 | 9,78 | 9,65 | 9,71 | -1,72% | 1.819.481,00 |
14.02.2024 | 9,86 | 9,90 | 9,82 | 9,88 | 0,20% | 530.672,00 |
13.02.2024 | 9,91 | 9,96 | 9,84 | 9,86 | -1,40% | 3.265.083,00 |
12.02.2024 | 9,93 | 10,01 | 9,90 | 10,00 | 0,81% | 2.106.778,00 |
09.02.2024 | 9,81 | 9,92 | 9,78 | 9,92 | 1,12% | 1.347.522,00 |
08.02.2024 | 9,79 | 9,82 | 9,78 | 9,81 | 1,13% | 1.841.646,00 |
07.02.2024 | 9,68 | 9,70 | 9,59 | 9,70 | -0,10% | 2.257.773,00 |
06.02.2024 | 9,80 | 9,80 | 9,71 | 9,71 | 0,73% | 2.022.785,00 |
05.02.2024 | 9,60 | 9,64 | 9,55 | 9,64 | -0,10% | 1.983.455,00 |
02.02.2024 | 9,62 | 9,69 | 9,61 | 9,65 | 1,58% | 1.977.645,00 |
01.02.2024 | 9,49 | 9,50 | 9,35 | 9,50 | 1,82% | 1.634.034,00 |
31.01.2024 | 9,45 | 9,48 | 9,33 | 9,33 | 0,00% | 1.678.781,00 |
30.01.2024 | 9,21 | 9,36 | 9,21 | 9,33 | 5,42% | 1.287.537,00 |
29.01.2024 | 8,68 | 8,85 | 8,65 | 8,85 | 0,80% | 1.104.785,00 |
26.01.2024 | 8,75 | 8,78 | 8,72 | 8,78 | 0,23% | 598.482,00 |
25.01.2024 | 8,82 | 8,83 | 8,71 | 8,76 | -1,57% | 1.424.022,00 |
24.01.2024 | 8,93 | 8,95 | 8,89 | 8,90 | 1,14% | 601.956,00 |
23.01.2024 | 8,77 | 8,82 | 8,75 | 8,80 | -0,56% | 1.316.317,00 |
22.01.2024 | 8,82 | 8,87 | 8,82 | 8,85 | 1,14% | 588.106,00 |
19.01.2024 | 8,66 | 8,75 | 8,63 | 8,75 | -0,46% | 626.143,00 |
18.01.2024 | 8,80 | 8,81 | 8,72 | 8,79 | 0,34% | 536.709,00 |
17.01.2024 | 8,70 | 8,77 | 8,70 | 8,76 | -0,34% | 723.537,00 |
16.01.2024 | 8,79 | 8,85 | 8,74 | 8,79 | -3,09% | 1.095.331,00 |
12.01.2024 | 9,08 | 9,13 | 9,02 | 9,07 | 0,00% | 644.804,00 |
11.01.2024 | 9,17 | 9,19 | 9,02 | 9,07 | -1,20% | 701.861,00 |
10.01.2024 | 9,17 | 9,22 | 9,15 | 9,18 | 0,22% | 582.947,00 |
09.01.2024 | 9,12 | 9,20 | 9,06 | 9,16 | -2,76% | 1.880.165,00 |
08.01.2024 | 9,42 | 9,43 | 9,36 | 9,42 | 1,40% | 558.200,00 |
05.01.2024 | 9,27 | 9,37 | 9,26 | 9,29 | 1,20% | 572.324,00 |
04.01.2024 | 9,19 | 9,26 | 9,16 | 9,18 | 1,44% | 1.056.888,00 |
03.01.2024 | 9,07 | 9,09 | 9,02 | 9,05 | -1,63% | 570.730,00 |
02.01.2024 | 9,15 | 9,21 | 9,15 | 9,20 | 0,99% | 804.195,00 |
29.12.2023 | 9,09 | 9,13 | 9,06 | 9,11 | 1,00% | 773.997,00 |
28.12.2023 | 9,06 | 9,08 | 9,02 | 9,02 | -1,31% | 596.840,00 |
27.12.2023 | 9,11 | 9,14 | 9,09 | 9,14 | 0,22% | 713.963,00 |
26.12.2023 | 9,02 | 9,12 | 9,02 | 9,12 | 1,00% | 413.825,00 |
22.12.2023 | 9,09 | 9,10 | 9,00 | 9,03 | 0,11% | 1.026.439,00 |
21.12.2023 | 9,03 | 9,04 | 8,97 | 9,02 | 2,27% | 980.638,00 |
20.12.2023 | 8,92 | 8,97 | 8,81 | 8,82 | -2,86% | 1.006.920,00 |
19.12.2023 | 9,01 | 9,09 | 9,00 | 9,08 | 1,34% | 787.430,00 |
18.12.2023 | 8,97 | 8,99 | 8,95 | 8,96 | 0,11% | 828.673,00 |
15.12.2023 | 8,98 | 9,04 | 8,95 | 8,95 | -2,51% | 1.074.502,00 |
14.12.2023 | 9,14 | 9,22 | 9,09 | 9,18 | -0,33% | 785.839,00 |
13.12.2023 | 9,08 | 9,24 | 9,04 | 9,21 | 1,43% | 826.178,00 |
12.12.2023 | 9,05 | 9,10 | 9,03 | 9,08 | -0,33% | 678.170,00 |
11.12.2023 | 9,09 | 9,12 | 9,06 | 9,11 | -0,33% | 813.167,00 |
08.12.2023 | 9,08 | 9,16 | 9,07 | 9,14 | 0,11% | 683.517,00 |
07.12.2023 | 9,05 | 9,14 | 9,02 | 9,13 | -0,76% | 899.196,00 |
06.12.2023 | 9,31 | 9,33 | 9,19 | 9,20 | -0,65% | 706.834,00 |
05.12.2023 | 9,33 | 9,35 | 9,25 | 9,26 | -1,38% | 836.468,00 |
04.12.2023 | 9,35 | 9,41 | 9,33 | 9,39 | 1,19% | 1.799.861,00 |
01.12.2023 | 9,29 | 9,33 | 9,24 | 9,28 | -0,11% | 1.319.628,00 |
30.11.2023 | 9,26 | 9,31 | 9,21 | 9,29 | -1,69% | 2.202.712,00 |
29.11.2023 | 9,50 | 9,52 | 9,45 | 9,45 | 1,18% | 2.838.756,00 |
28.11.2023 | 9,37 | 9,40 | 9,32 | 9,34 | 1,85% | 1.349.992,00 |
27.11.2023 | 9,14 | 9,17 | 9,12 | 9,17 | 0,55% | 675.250,00 |
24.11.2023 | 9,19 | 9,22 | 9,12 | 9,12 | 0,55% | 773.951,00 |
22.11.2023 | 9,06 | 9,07 | 9,02 | 9,07 | 0,55% | 648.977,00 |