23,700€
-4,05%
Echtzeit-Aktienkurs Compania de Minas Buenaventura S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Compania de Minas Buenaventura S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 24,20 | 24,60 | 23,20 | 23,70 | -4,05% | 1.005,00 |
| 29.10.2026 | 25,40 | 25,60 | 24,40 | 24,70 | -3,52% | 13,00 |
| 28.10.2026 | 25,60 | 25,80 | 25,20 | 25,60 | -0,39% | 171,00 |
| 27.10.2026 | 25,60 | 26,00 | 25,10 | 25,70 | 1,18% | 1.760,00 |
| 26.10.2026 | 25,00 | 25,60 | 24,60 | 25,40 | 1,60% | - |
| 23.10.2026 | 25,20 | 25,50 | 24,40 | 25,00 | -0,79% | 1.715,00 |
| 22.10.2026 | 26,90 | 27,00 | 25,20 | 25,20 | -6,32% | 439,00 |
| 21.10.2026 | 27,00 | 27,80 | 26,80 | 26,90 | 0,75% | - |
| 20.10.2026 | 27,00 | 27,40 | 26,50 | 26,70 | -0,37% | 228,00 |
| 19.10.2026 | 27,50 | 27,50 | 26,70 | 26,80 | -1,47% | 205,00 |
| 16.10.2026 | 27,90 | 28,00 | 26,80 | 27,20 | -1,81% | 570,00 |
| 15.10.2026 | 27,60 | 27,80 | 27,60 | 27,70 | 1,09% | - |
| 14.10.2026 | 28,10 | 28,30 | 27,00 | 27,40 | -2,84% | 2.900,00 |
| 13.10.2026 | 29,00 | 29,20 | 28,00 | 28,20 | -2,76% | 40,00 |
| 12.10.2026 | 29,00 | 29,20 | 28,80 | 29,00 | 0,35% | - |
| 09.10.2026 | 28,10 | 29,20 | 28,10 | 28,90 | 5,86% | - |
| 08.10.2026 | 27,80 | 28,20 | 26,80 | 27,30 | -2,15% | - |
| 07.10.2026 | 28,50 | 28,60 | 27,60 | 27,90 | -1,76% | 87,00 |
| 06.10.2026 | 28,10 | 28,60 | 27,60 | 28,40 | 1,07% | 1.295,00 |
| 05.10.2026 | 28,10 | 28,40 | 27,40 | 28,10 | 0,36% | - |
| 02.10.2026 | 28,00 | 28,60 | 27,80 | 28,00 | -0,36% | - |
| 01.10.2026 | 28,20 | 28,40 | 27,40 | 28,10 | 1,08% | - |
| 30.09.2026 | 28,20 | 28,60 | 27,60 | 27,80 | -1,77% | - |
| 29.09.2026 | 28,10 | 28,50 | 27,80 | 28,30 | 1,07% | 14,00 |
| 28.09.2026 | 28,70 | 28,90 | 27,60 | 28,00 | -3,45% | 3.656,00 |
| 25.09.2026 | 28,90 | 29,30 | 28,40 | 29,00 | 0,69% | - |
| 24.09.2026 | 29,30 | 29,30 | 28,20 | 28,80 | -2,04% | - |
| 23.09.2026 | 30,50 | 30,50 | 28,80 | 29,40 | -2,33% | 1.056,00 |
| 22.09.2026 | 29,30 | 30,40 | 29,20 | 30,10 | 3,08% | 1.160,00 |
| 21.09.2026 | 29,80 | 30,20 | 28,80 | 29,20 | -2,34% | 122,00 |
| 18.09.2026 | 30,40 | 30,60 | 29,60 | 29,90 | -0,66% | 953,00 |
| 17.09.2026 | 29,10 | 30,40 | 29,00 | 30,10 | 4,88% | 378,00 |
| 16.09.2026 | 28,90 | 30,00 | 28,20 | 28,70 | 0,35% | - |
| 15.09.2026 | 28,90 | 29,00 | 28,20 | 28,60 | 0,00% | - |
| 14.09.2026 | 29,40 | 29,40 | 28,20 | 28,60 | -3,38% | 285,00 |
| 11.09.2026 | 29,40 | 30,40 | 29,20 | 29,60 | 1,72% | - |
| 10.09.2026 | 30,60 | 30,60 | 28,80 | 29,10 | -3,64% | 968,00 |
| 09.09.2026 | 29,50 | 30,80 | 29,20 | 30,20 | 3,07% | 5.838,00 |
| 08.09.2026 | 29,20 | 30,00 | 28,80 | 29,30 | 1,03% | 3.570,00 |
| 07.09.2026 | 29,10 | 29,30 | 28,90 | 29,00 | -0,34% | 157,00 |
| 04.09.2026 | 29,90 | 30,10 | 29,00 | 29,10 | -3,00% | 2.970,00 |
| 03.09.2026 | 29,40 | 30,30 | 29,40 | 30,00 | 2,04% | - |
| 02.09.2026 | 28,80 | 30,00 | 28,70 | 29,40 | 2,80% | 2.124,00 |
| 01.09.2026 | 29,50 | 30,00 | 28,50 | 28,60 | -3,38% | 1.790,00 |
| 31.08.2026 | 30,30 | 30,30 | 29,40 | 29,60 | -2,31% | - |
| 28.08.2026 | 31,20 | 31,80 | 30,00 | 30,30 | -3,19% | - |
| 27.08.2026 | 31,10 | 31,60 | 30,60 | 31,30 | 0,97% | 100,00 |
| 26.08.2026 | 30,70 | 31,60 | 30,40 | 31,00 | 0,32% | - |
| 25.08.2026 | 30,30 | 31,00 | 29,50 | 30,90 | 2,32% | 7.200,00 |
| 24.08.2026 | 30,20 | 31,30 | 30,00 | 30,20 | -0,98% | 6.075,00 |
| 21.08.2026 | 29,30 | 30,60 | 29,10 | 30,50 | 5,17% | 2.934,00 |
| 20.08.2026 | 28,90 | 30,00 | 28,80 | 29,00 | -1,02% | 165,00 |
| 19.08.2026 | 28,50 | 30,00 | 28,50 | 29,30 | 7,33% | 5.101,00 |
| 05.05.2026 | 27,10 | 28,00 | 26,90 | 27,30 | 1,11% | 257,00 |
| 04.05.2026 | 27,60 | 27,80 | 26,70 | 27,00 | -2,88% | 1.409,00 |
| 30.04.2026 | 25,70 | 27,90 | 25,50 | 27,80 | 7,75% | 1.488,00 |
| 29.04.2026 | 26,70 | 26,70 | 25,60 | 25,80 | -2,64% | 1.706,00 |
| 28.04.2026 | 27,80 | 27,80 | 26,00 | 26,50 | -4,33% | 287,00 |
| 27.04.2026 | 27,80 | 29,00 | 27,40 | 27,70 | -1,42% | 221,00 |
| 24.04.2026 | 27,30 | 28,10 | 26,90 | 28,10 | 2,55% | 1.050,00 |
| 23.04.2026 | 27,10 | 27,40 | 26,50 | 27,40 | 1,11% | - |
| 22.04.2026 | 27,40 | 27,90 | 27,10 | 27,10 | -0,73% | 907,00 |
| 21.04.2026 | 29,60 | 29,80 | 26,90 | 27,30 | -8,39% | 4.080,00 |
| 20.04.2026 | 30,20 | 30,40 | 29,20 | 29,80 | -1,97% | 1.493,00 |
| 17.04.2026 | 30,40 | 31,80 | 30,20 | 30,40 | -1,30% | 792,00 |
| 16.04.2026 | 30,00 | 31,00 | 30,00 | 30,80 | 3,01% | 204,00 |
| 15.04.2026 | 31,90 | 32,00 | 29,70 | 29,90 | -6,27% | 773,00 |
| 14.04.2026 | 31,80 | 33,10 | 31,60 | 31,90 | -0,62% | 2.157,00 |
| 13.04.2026 | 31,80 | 32,30 | 31,50 | 32,10 | -0,31% | 856,00 |
| 10.04.2026 | 32,80 | 33,20 | 31,70 | 32,20 | -2,13% | 2.123,00 |
| 09.04.2026 | 32,60 | 33,20 | 31,80 | 32,90 | 0,61% | 63,00 |
| 08.04.2026 | 32,10 | 33,20 | 31,80 | 32,70 | 4,47% | 1.828,00 |
| 07.04.2026 | 31,20 | 31,60 | 30,10 | 31,30 | -0,63% | 721,00 |
| 02.04.2026 | 31,40 | 32,40 | 29,90 | 31,50 | -2,17% | 455,00 |
| 01.04.2026 | 31,40 | 32,80 | 31,20 | 32,20 | 2,88% | 1.951,00 |
| 31.03.2026 | 30,00 | 31,50 | 29,80 | 31,30 | 5,39% | 950,00 |
| 30.03.2026 | 29,30 | 30,10 | 28,80 | 29,70 | 2,41% | 2.116,00 |
| 27.03.2026 | 28,30 | 29,80 | 28,00 | 29,00 | 3,20% | 2.053,00 |
| 26.03.2026 | 28,50 | 28,60 | 27,20 | 28,10 | -1,40% | 15.570,00 |
| 25.03.2026 | 28,00 | 29,30 | 27,80 | 28,50 | 2,89% | 6.507,00 |
| 24.03.2026 | 27,20 | 27,90 | 26,20 | 27,70 | 1,84% | 1.847,00 |
| 23.03.2026 | 25,30 | 28,20 | 23,60 | 27,20 | 3,82% | 13.446,00 |
| 20.03.2026 | 27,60 | 27,90 | 25,90 | 26,20 | -4,38% | 2.760,00 |
| 19.03.2026 | 29,60 | 29,80 | 26,60 | 27,40 | -7,43% | 5.139,00 |
| 18.03.2026 | 31,70 | 31,70 | 29,40 | 29,60 | -6,03% | 433,00 |
| 17.03.2026 | 31,30 | 31,80 | 31,10 | 31,50 | 0,64% | 444,00 |
| 16.03.2026 | 30,90 | 31,80 | 30,50 | 31,30 | 1,62% | 531,00 |
| 13.03.2026 | 32,00 | 32,30 | 30,60 | 30,80 | -3,75% | 3.375,00 |
| 12.03.2026 | 32,90 | 33,40 | 31,40 | 32,00 | -3,32% | 606,00 |
| 11.03.2026 | 33,50 | 33,60 | 31,80 | 33,10 | -1,49% | 4.880,00 |
| 10.03.2026 | 32,20 | 34,10 | 32,10 | 33,60 | 4,35% | 1.324,00 |
| 09.03.2026 | 31,20 | 32,40 | 29,10 | 32,20 | 1,26% | 2.682,00 |
| 06.03.2026 | 32,20 | 32,40 | 30,80 | 31,80 | -1,24% | 1.726,00 |
| 05.03.2026 | 33,80 | 34,10 | 31,30 | 32,20 | -4,73% | 3.912,00 |
| 04.03.2026 | 33,20 | 34,60 | 32,80 | 33,80 | 1,50% | 26.414,00 |
| 03.03.2026 | 36,20 | 36,50 | 32,20 | 33,30 | -9,26% | 6.478,00 |
| 02.03.2026 | 37,70 | 38,80 | 35,40 | 36,70 | -0,54% | 5.543,00 |
| 27.02.2026 | 34,70 | 37,80 | 34,70 | 36,90 | 6,03% | 3.968,00 |
| 26.02.2026 | 34,20 | 35,00 | 33,20 | 34,80 | 2,65% | 1.733,00 |
| 25.02.2026 | 33,00 | 34,90 | 32,90 | 33,90 | 2,42% | 750,00 |