20,900€
1,46%
Echtzeit-Aktienkurs Compania de Minas Buenaventura SA
Bid:
Ask:
Aktienkurse zur Compania de Minas Buenaventura SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 20,70 | 21,30 | 20,60 | 20,90 | 1,46% | - |
| 30.09.2025 | 20,70 | 21,20 | 20,30 | 20,60 | 2,23% | 31,00 |
| 29.09.2025 | 19,80 | 20,30 | 19,80 | 20,15 | 3,07% | - |
| 26.09.2025 | 19,65 | 20,00 | 19,30 | 19,55 | -0,51% | - |
| 25.09.2025 | 19,50 | 19,90 | 19,45 | 19,65 | 4,80% | 7,00 |
| 24.09.2025 | 18,60 | 18,75 | 18,60 | 18,75 | 3,02% | - |
| 23.09.2025 | 18,20 | 18,30 | 18,20 | 18,20 | 0,00% | - |
| 22.09.2025 | 17,80 | 18,75 | 17,75 | 18,20 | 7,06% | 573,00 |
| 19.09.2025 | 17,10 | 17,10 | 17,00 | 17,00 | 1,19% | - |
| 18.09.2025 | 16,80 | 17,05 | 16,65 | 16,80 | -1,18% | - |
| 17.09.2025 | 16,95 | 17,20 | 16,60 | 17,00 | -2,30% | 1.600,00 |
| 16.09.2025 | 17,55 | 17,65 | 17,35 | 17,40 | -0,57% | - |
| 15.09.2025 | 17,10 | 17,70 | 17,05 | 17,50 | 1,45% | 720,00 |
| 12.09.2025 | 17,15 | 17,25 | 17,15 | 17,25 | 0,88% | - |
| 11.09.2025 | 17,10 | 17,15 | 17,05 | 17,10 | 1,48% | - |
| 10.09.2025 | 16,75 | 16,85 | 16,75 | 16,85 | -1,17% | 40,00 |
| 09.09.2025 | 17,00 | 17,35 | 17,00 | 17,05 | 0,29% | - |
| 08.09.2025 | 17,05 | 17,05 | 17,00 | 17,00 | -0,29% | - |
| 05.09.2025 | 16,95 | 17,45 | 16,70 | 17,05 | 0,29% | 38,00 |
| 04.09.2025 | 17,10 | 17,15 | 16,90 | 17,00 | 0,00% | - |
| 03.09.2025 | 16,85 | 17,30 | 16,75 | 17,00 | 1,19% | 15,00 |
| 02.09.2025 | 16,75 | 17,10 | 16,60 | 16,80 | -1,18% | 58,00 |
| 01.09.2025 | 16,40 | 17,00 | 16,35 | 17,00 | 3,98% | 258,00 |
| 29.08.2025 | 16,10 | 16,45 | 15,95 | 16,35 | 1,55% | 8,00 |
| 28.08.2025 | 16,05 | 16,20 | 15,95 | 16,10 | 0,31% | - |
| 27.08.2025 | 16,20 | 16,40 | 15,95 | 16,05 | -1,23% | 500,00 |
| 26.08.2025 | 16,00 | 16,30 | 15,90 | 16,25 | 1,88% | - |
| 25.08.2025 | 16,10 | 16,20 | 15,90 | 15,95 | -0,62% | 40,00 |
| 22.08.2025 | 15,85 | 16,25 | 15,70 | 16,05 | 1,26% | - |
| 21.08.2025 | 15,70 | 16,10 | 15,55 | 15,85 | 1,28% | - |
| 20.08.2025 | 15,60 | 15,75 | 15,50 | 15,65 | 0,32% | - |
| 19.08.2025 | 15,90 | 15,90 | 15,50 | 15,60 | -1,89% | 19,00 |
| 18.08.2025 | 15,70 | 16,05 | 15,50 | 15,90 | 1,60% | - |
| 15.08.2025 | 15,60 | 15,75 | 15,40 | 15,65 | 0,00% | 7,00 |
| 14.08.2025 | 15,70 | 15,90 | 15,60 | 15,65 | -0,32% | - |
| 13.08.2025 | 15,60 | 15,85 | 15,50 | 15,70 | 0,64% | - |
| 12.08.2025 | 15,70 | 15,75 | 15,45 | 15,60 | -0,64% | - |
| 11.08.2025 | 15,70 | 15,80 | 15,25 | 15,70 | -0,32% | - |
| 08.08.2025 | 15,95 | 16,15 | 15,70 | 15,75 | -0,94% | - |
| 07.08.2025 | 15,70 | 16,10 | 15,60 | 15,90 | 0,95% | 300,00 |
| 06.08.2025 | 15,50 | 16,00 | 15,30 | 15,75 | 1,94% | - |
| 05.08.2025 | 15,10 | 15,50 | 14,90 | 15,45 | 2,32% | - |
| 04.08.2025 | 14,70 | 15,20 | 14,70 | 15,10 | 2,37% | - |
| 01.08.2025 | 14,90 | 15,00 | 14,60 | 14,75 | -1,01% | - |
| 31.07.2025 | 15,00 | 15,25 | 14,75 | 14,90 | 0,00% | - |
| 30.07.2025 | 15,20 | 15,35 | 14,80 | 14,90 | -1,97% | - |
| 29.07.2025 | 14,90 | 15,30 | 14,90 | 15,20 | 2,01% | - |
| 28.07.2025 | 14,80 | 15,00 | 14,65 | 14,90 | 1,36% | - |
| 25.07.2025 | 15,10 | 15,40 | 14,60 | 14,70 | -2,65% | - |
| 24.07.2025 | 15,00 | 15,15 | 14,65 | 15,10 | 1,34% | - |
| 23.07.2025 | 15,15 | 15,25 | 14,85 | 14,90 | -1,32% | - |
| 22.07.2025 | 14,90 | 15,30 | 14,80 | 15,10 | 1,34% | - |
| 21.07.2025 | 14,20 | 15,10 | 14,20 | 14,90 | 4,93% | - |
| 18.07.2025 | 14,60 | 14,65 | 14,10 | 14,20 | -2,74% | - |
| 17.07.2025 | 14,10 | 14,60 | 13,85 | 14,60 | 3,55% | 13,00 |
| 16.07.2025 | 12,95 | 14,30 | 12,95 | 14,10 | 0,00% | - |
| 15.07.2025 | 14,35 | 14,45 | 13,95 | 14,10 | -1,74% | 20,00 |
| 14.07.2025 | 14,40 | 14,65 | 14,20 | 14,35 | -0,35% | - |
| 11.07.2025 | 14,10 | 14,55 | 14,05 | 14,40 | 1,77% | 300,00 |
| 10.07.2025 | 14,00 | 14,20 | 13,90 | 14,15 | 1,43% | - |
| 09.07.2025 | 13,80 | 14,00 | 13,75 | 13,95 | 0,72% | - |
| 08.07.2025 | 14,20 | 14,20 | 13,75 | 13,85 | -2,81% | - |
| 07.07.2025 | 14,20 | 14,30 | 13,95 | 14,25 | 0,71% | - |
| 04.07.2025 | 14,20 | 14,25 | 13,90 | 14,15 | 0,00% | 2,00 |
| 03.07.2025 | 14,10 | 14,25 | 13,90 | 14,15 | 0,35% | - |
| 02.07.2025 | 13,90 | 14,15 | 13,85 | 14,10 | 1,44% | - |
| 01.07.2025 | 14,00 | 14,20 | 13,85 | 13,90 | -0,71% | - |
| 30.06.2025 | 13,80 | 14,10 | 13,75 | 14,00 | 1,08% | - |
| 27.06.2025 | 14,20 | 14,20 | 13,50 | 13,85 | -2,81% | - |
| 26.06.2025 | 13,80 | 14,30 | 13,65 | 14,25 | 3,64% | - |
| 25.06.2025 | 13,80 | 13,85 | 13,60 | 13,75 | -0,36% | - |
| 24.06.2025 | 13,95 | 13,95 | 13,45 | 13,80 | -2,13% | - |
| 23.06.2025 | 14,00 | 14,30 | 14,00 | 14,10 | 0,71% | - |
| 20.06.2025 | 14,40 | 14,45 | 14,00 | 14,00 | -2,78% | - |
| 19.06.2025 | 14,40 | 14,50 | 14,35 | 14,40 | -0,35% | - |
| 18.06.2025 | 14,50 | 14,60 | 14,30 | 14,45 | 0,00% | - |
| 17.06.2025 | 14,30 | 14,50 | 14,20 | 14,45 | 1,05% | 40,00 |
| 16.06.2025 | 14,60 | 14,65 | 14,25 | 14,30 | -2,05% | - |
| 13.06.2025 | 14,50 | 15,05 | 14,50 | 14,60 | 0,69% | - |
| 12.06.2025 | 14,40 | 14,55 | 14,30 | 14,50 | 0,69% | - |
| 11.06.2025 | 14,50 | 14,70 | 14,20 | 14,40 | -0,69% | - |
| 10.06.2025 | 14,90 | 15,10 | 14,30 | 14,50 | -2,68% | - |
| 09.06.2025 | 14,90 | 15,20 | 14,75 | 14,90 | 0,34% | - |
| 06.06.2025 | 14,80 | 15,30 | 14,75 | 14,85 | 0,34% | - |
| 05.06.2025 | 14,15 | 14,85 | 14,10 | 14,80 | 4,96% | 80,00 |
| 04.06.2025 | 14,05 | 14,25 | 14,00 | 14,10 | 0,36% | - |
| 03.06.2025 | 13,95 | 14,10 | 13,80 | 14,05 | 0,72% | 500,00 |
| 02.06.2025 | 13,15 | 14,10 | 13,15 | 13,95 | 6,08% | 700,00 |
| 30.05.2025 | 13,25 | 13,30 | 13,05 | 13,15 | -0,75% | - |
| 29.05.2025 | 12,95 | 13,35 | 12,95 | 13,25 | 0,76% | - |
| 28.05.2025 | 13,05 | 13,35 | 12,95 | 13,15 | 1,15% | 1.000,00 |
| 27.05.2025 | 13,15 | 13,30 | 12,85 | 13,00 | -1,14% | - |
| 26.05.2025 | 13,15 | 13,20 | 13,05 | 13,15 | 0,00% | - |
| 23.05.2025 | 12,95 | 13,25 | 12,90 | 13,15 | 1,54% | - |
| 22.05.2025 | 13,25 | 13,25 | 12,90 | 12,95 | -1,89% | - |
| 21.05.2025 | 13,05 | 13,40 | 13,00 | 13,20 | 0,38% | - |
| 20.05.2025 | 12,95 | 13,20 | 12,75 | 13,15 | 1,15% | - |
| 19.05.2025 | 12,95 | 13,15 | 12,80 | 13,00 | 0,39% | 15,00 |
| 16.05.2025 | 12,95 | 13,10 | 12,55 | 12,95 | -0,38% | - |
| 15.05.2025 | 12,75 | 13,00 | 12,45 | 13,00 | 1,56% | 100,00 |