29,600€
1,72%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2026 | 32,90 | 33,50 | 32,10 | 33,10 | 0,61% | 1.710,00 |
| 23.02.2026 | 32,30 | 33,90 | 32,00 | 32,90 | 1,23% | 4.670,00 |
| 20.02.2026 | 32,60 | 33,20 | 31,30 | 32,50 | 0,31% | 3.018,00 |
| 19.02.2026 | 32,00 | 32,90 | 31,80 | 32,40 | 1,25% | 245,00 |
| 18.02.2026 | 31,70 | 33,20 | 31,50 | 32,00 | 1,91% | 1.165,00 |
| 17.02.2026 | 32,00 | 32,10 | 30,00 | 31,40 | -1,88% | 734,00 |
| 16.02.2026 | 32,10 | 32,30 | 31,70 | 32,00 | -0,31% | 983,00 |
| 13.02.2026 | 31,50 | 32,50 | 31,40 | 32,10 | 0,63% | 2.964,00 |
| 12.02.2026 | 34,30 | 34,40 | 31,30 | 31,90 | -6,18% | 4.308,00 |
| 11.02.2026 | 32,90 | 34,20 | 32,70 | 34,00 | 3,98% | 2.006,00 |
| 10.02.2026 | 32,70 | 33,10 | 32,20 | 32,70 | -0,61% | 794,00 |
| 09.02.2026 | 31,40 | 33,10 | 31,10 | 32,90 | 5,45% | 1.781,00 |
| 06.02.2026 | 29,80 | 31,90 | 29,50 | 31,20 | 4,70% | 1.538,00 |
| 05.02.2026 | 31,10 | 31,10 | 29,00 | 29,80 | -3,87% | 6.798,00 |
| 04.02.2026 | 31,20 | 32,10 | 29,80 | 31,00 | 0,32% | 1.263,00 |
| 03.02.2026 | 29,30 | 31,40 | 29,00 | 30,90 | 7,29% | 3.558,00 |
| 02.02.2026 | 26,80 | 29,40 | 26,10 | 28,80 | 0,00% | 4.005,00 |
| 30.01.2026 | 31,30 | 31,70 | 28,10 | 28,80 | -10,84% | 6.222,00 |
| 29.01.2026 | 33,10 | 35,00 | 31,50 | 32,30 | -1,22% | 18.169,00 |
| 28.01.2026 | 32,70 | 33,50 | 31,90 | 32,70 | 3,48% | 3.072,00 |
| 27.01.2026 | 32,80 | 33,60 | 31,20 | 31,60 | -3,95% | 1.695,00 |
| 26.01.2026 | 31,60 | 34,80 | 31,60 | 32,90 | 5,11% | 5.871,00 |
| 23.01.2026 | 31,10 | 31,90 | 31,00 | 31,30 | 0,32% | 3.133,00 |
| 22.01.2026 | 31,80 | 32,00 | 31,00 | 31,20 | -1,27% | 234,00 |
| 21.01.2026 | 32,40 | 33,40 | 31,30 | 31,60 | -1,56% | 2.349,00 |
| 20.01.2026 | 29,80 | 32,20 | 29,50 | 32,10 | 8,08% | 18.184,00 |
| 19.01.2026 | 30,30 | 30,30 | 29,60 | 29,70 | -1,00% | 1.273,00 |
| 16.01.2026 | 30,40 | 30,40 | 28,80 | 30,00 | 0,00% | 13.034,00 |
| 15.01.2026 | 29,30 | 30,10 | 28,90 | 30,00 | 3,09% | 1.270,00 |
| 14.01.2026 | 29,50 | 30,50 | 28,70 | 29,10 | -1,02% | 1.871,00 |
| 13.01.2026 | 29,40 | 30,40 | 29,30 | 29,40 | 0,00% | 2.441,00 |
| 12.01.2026 | 27,60 | 29,50 | 27,60 | 29,40 | 6,14% | 3.938,00 |
| 09.01.2026 | 26,90 | 27,70 | 26,70 | 27,70 | 3,75% | 402,00 |
| 08.01.2026 | 26,30 | 26,90 | 25,40 | 26,70 | 1,14% | 6.445,00 |
| 07.01.2026 | 25,80 | 26,40 | 25,00 | 26,40 | 2,72% | 2.171,00 |