Banco Bilbao Vizcaya Argentaria, S.A. BBVA
BME · Spanien · Finanzen
€24,30-0,51 (-2,06 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €24,34 | -1,89 % | €24,59 | €24,60 | €24,09 | 2,88M |
| 2026-09-30 | €24,81 | -1,47 % | €25,18 | €25,44 | €24,81 | 9,09M |
| 2026-09-29 | €25,18 | -0,20 % | €25,34 | €25,57 | €25,11 | 5,10M |
| 2026-09-28 | €25,23 | +0,12 % | €25,25 | €25,50 | €25,00 | 5,28M |
| 2026-09-25 | €25,20 | +1,29 % | €25,18 | €25,27 | €25,02 | 5,52M |
| 2026-09-24 | €24,88 | 0,00 % | €24,70 | €25,07 | €24,66 | 5,01M |
| 2026-09-23 | €24,88 | -0,24 % | €25,10 | €25,22 | €24,72 | 5,53M |
| 2026-09-22 | €24,94 | -0,83 % | €25,21 | €25,42 | €24,94 | 6,91M |
| 2026-09-21 | €25,15 | +1,99 % | €24,90 | €25,17 | €24,84 | 4,79M |
| 2026-09-18 | €24,66 | -1,91 % | €25,20 | €25,21 | €24,60 | 28,56M |
| 2026-09-17 | €25,14 | +1,70 % | €24,65 | €25,18 | €24,65 | 7,82M |
| 2026-09-16 | €24,72 | -0,72 % | €25,08 | €25,17 | €24,63 | 8,13M |
| 2026-09-15 | €24,90 | -0,72 % | €24,96 | €25,12 | €24,59 | 5,42M |
| 2026-09-14 | €25,08 | -1,30 % | €25,32 | €25,49 | €24,93 | 5,42M |
| 2026-09-11 | €25,41 | +1,84 % | €25,11 | €25,41 | €25,08 | 6,24M |
| 2026-09-10 | €24,95 | -0,40 % | €25,19 | €25,27 | €24,81 | 5,57M |
| 2026-09-09 | €25,05 | -1,18 % | €25,10 | €25,15 | €24,59 | 8,52M |
| 2026-09-08 | €25,35 | -0,12 % | €25,28 | €25,38 | €25,03 | 4,19M |
| 2026-09-07 | €25,38 | -0,04 % | €25,40 | €25,44 | €25,20 | 3,10M |
| 2026-09-04 | €25,39 | -0,04 % | €25,40 | €25,40 | €24,92 | 5,42M |
| 2026-09-03 | €25,40 | +1,24 % | €25,12 | €25,40 | €25,06 | 5,68M |
| 2026-09-02 | €25,09 | +0,93 % | €24,92 | €25,23 | €24,84 | 5,65M |
| 2026-09-01 | €24,86 | -0,68 % | €25,00 | €25,10 | €24,73 | 5,14M |
| 2026-08-31 | €25,03 | -0,04 % | €25,07 | €25,26 | €25,01 | 6,13M |
| 2026-08-28 | €25,04 | +1,54 % | €24,88 | €25,06 | €24,72 | 5,65M |
| 2026-08-27 | €24,66 | -1,16 % | €24,96 | €25,03 | €24,64 | 3,80M |
| 2026-08-26 | €24,95 | +1,05 % | €24,74 | €25,09 | €24,74 | 5,48M |
| 2026-08-25 | €24,69 | -1,52 % | €25,09 | €25,16 | €24,57 | 6,84M |
| 2026-08-24 | €25,07 | +1,01 % | €24,71 | €25,15 | €24,71 | 4,32M |
| 2026-08-21 | €24,82 | +1,26 % | €24,64 | €24,85 | €24,64 | 9,09M |
| 2026-08-20 | €24,51 | -0,45 % | €24,55 | €24,76 | €24,39 | 5,23M |
| 2026-08-19 | €24,62 | -1,05 % | €24,93 | €24,98 | €24,62 | 7,92M |
| 2026-08-18 | €24,88 | +0,16 % | €25,00 | €25,20 | €24,86 | 5,61M |
| 2026-08-17 | €24,84 | -0,44 % | €24,88 | €24,99 | €24,79 | 5,74M |
| 2026-08-14 | €24,95 | +0,16 % | €24,95 | €25,05 | €24,79 | 3,66M |
| 2026-08-13 | €24,91 | +0,44 % | €25,00 | €25,28 | €24,90 | 5,61M |
| 2026-08-12 | €24,80 | 0,00 % | €24,80 | €25,04 | €24,70 | 6,18M |
| 2026-08-11 | €24,80 | +0,40 % | €24,61 | €24,96 | €24,61 | 5,02M |
| 2026-08-10 | €24,70 | +0,41 % | €24,48 | €24,87 | €24,45 | 4,20M |
| 2026-08-07 | €24,60 | +0,04 % | €24,51 | €24,85 | €24,48 | 5,53M |
| 2026-08-06 | €24,59 | +1,24 % | €24,60 | €24,91 | €24,56 | 5,66M |
| 2026-08-05 | €24,29 | -1,26 % | €24,41 | €24,68 | €24,24 | 7,48M |
| 2026-08-04 | €24,60 | -0,32 % | €24,68 | €24,79 | €24,36 | 6,25M |
| 2026-08-03 | €24,68 | +1,98 % | €24,40 | €24,70 | €24,40 | 7,79M |
| 2026-07-31 | €24,20 | +1,00 % | €23,96 | €24,45 | €23,84 | 9,98M |
| 2026-07-30 | €23,96 | +5,00 % | €23,10 | €24,02 | €22,94 | 13,41M |
| 2026-07-29 | €22,82 | -1,85 % | €23,23 | €23,32 | €22,72 | 9,35M |
| 2026-07-28 | €23,25 | +0,22 % | €23,36 | €23,42 | €23,07 | 7,66M |
| 2026-07-27 | €23,20 | +1,49 % | €23,05 | €23,37 | €23,04 | 9,08M |
| 2026-07-24 | €22,86 | +2,56 % | €22,40 | €22,87 | €22,35 | 5,78M |
| 2026-07-23 | €22,29 | -2,83 % | €22,92 | €22,97 | €22,24 | 7,87M |
| 2026-07-22 | €22,94 | +1,64 % | €22,61 | €23,12 | €22,57 | 9,12M |
| 2026-07-21 | €22,57 | +1,58 % | €22,25 | €22,61 | €22,23 | 7,22M |
| 2026-07-20 | €22,22 | +0,68 % | €21,97 | €22,30 | €21,92 | 5,95M |
| 2026-07-17 | €22,07 | -2,35 % | €22,22 | €22,34 | €21,82 | 9,26M |
| 2026-07-16 | €22,60 | +1,76 % | €22,45 | €22,60 | €22,17 | 11,22M |
| 2026-07-15 | €22,21 | -1,60 % | €22,39 | €22,42 | €22,13 | 7,33M |
| 2026-07-14 | €22,57 | +0,80 % | €22,23 | €22,70 | €22,05 | 4,55M |
| 2026-07-13 | €22,39 | -0,40 % | €22,38 | €22,63 | €22,32 | 5,62M |
| 2026-07-10 | €22,48 | +1,54 % | €22,20 | €22,62 | €22,16 | 6,26M |
| 2026-07-09 | €22,14 | +0,77 % | €22,11 | €22,30 | €22,08 | 9,80M |
| 2026-07-08 | €21,97 | -3,64 % | €22,77 | €22,80 | €21,87 | 10,49M |
| 2026-07-07 | €22,80 | +0,09 % | €22,87 | €23,11 | €22,79 | 6,30M |
| 2026-07-06 | €22,78 | +0,18 % | €22,75 | €22,97 | €22,63 | 6,05M |
| 2026-07-03 | €22,74 | +1,34 % | €22,48 | €22,74 | €22,46 | 7,06M |
| 2026-07-02 | €22,44 | +2,23 % | €21,99 | €22,63 | €21,97 | 10,93M |
| 2026-07-01 | €21,95 | +0,37 % | €21,80 | €21,99 | €21,64 | 5,63M |
| 2026-06-30 | €21,87 | +1,48 % | €21,62 | €21,87 | €21,47 | 10,17M |
| 2026-06-29 | €21,55 | +0,37 % | €21,49 | €21,59 | €21,41 | 6,52M |
| 2026-06-26 | €21,47 | -1,01 % | €21,50 | €21,63 | €21,29 | 6,70M |
| 2026-06-25 | €21,69 | +1,74 % | €21,41 | €21,69 | €21,20 | 7,32M |
| 2026-06-24 | €21,32 | -1,71 % | €21,65 | €21,80 | €21,24 | 14,84M |
| 2026-06-23 | €21,69 | -0,28 % | €21,57 | €21,83 | €21,57 | 8,65M |
| 2026-06-22 | €21,75 | +1,92 % | €21,40 | €21,88 | €21,36 | 11,93M |
| 2026-06-19 | €21,34 | -0,70 % | €21,30 | €21,66 | €21,23 | 41,88M |
| 2026-06-18 | €21,49 | -0,69 % | €21,52 | €21,72 | €21,33 | 16,37M |
| 2026-06-17 | €21,64 | +2,56 % | €21,16 | €21,64 | €21,08 | 16,72M |
| 2026-06-16 | €21,10 | +2,43 % | €20,78 | €21,10 | €20,76 | 11,13M |
| 2026-06-15 | €20,60 | +2,54 % | €20,56 | €20,78 | €20,28 | 10,95M |
| 2026-06-12 | €20,09 | +4,01 % | €19,85 | €20,24 | €19,77 | 11,92M |
| 2026-06-11 | €19,32 | +0,39 % | €19,30 | €19,51 | €19,18 | 11,08M |
| 2026-06-10 | €19,24 | -0,59 % | €19,48 | €19,52 | €19,07 | 8,71M |
| 2026-06-09 | €19,35 | -0,23 % | €19,41 | €19,82 | €19,33 | 7,29M |
| 2026-06-08 | €19,40 | -0,05 % | €19,19 | €19,73 | €19,14 | 11,97M |
| 2026-06-05 | €19,41 | -1,22 % | €19,58 | €19,75 | €19,40 | 8,83M |
| 2026-06-04 | €19,65 | +0,61 % | €19,59 | €19,81 | €19,51 | 7,94M |
| 2026-06-03 | €19,53 | -2,25 % | €19,89 | €19,92 | €19,53 | 8,14M |
| 2026-06-02 | €19,98 | +0,78 % | €20,03 | €20,15 | €19,82 | 5,59M |
| 2026-06-01 | €19,83 | -1,42 % | €20,10 | €20,12 | €19,61 | 7,80M |
| 2026-05-29 | €20,11 | +1,36 % | €20,02 | €20,29 | €19,99 | 13,62M |