31,200€
4,70%
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 |
|---|---|---|---|---|---|---|
| 06.02.2026 | 29,70 | 31,80 | 29,60 | 31,60 | 6,04% | 9,00 |
| 05.02.2026 | 30,90 | 31,00 | 29,00 | 29,80 | -2,30% | 26,00 |
| 04.02.2026 | 30,90 | 32,20 | 29,80 | 30,50 | 4,10% | 9,00 |
| 03.02.2026 | 28,70 | 29,30 | 28,70 | 29,30 | 4,64% | - |
| 02.02.2026 | 28,70 | 29,30 | 26,40 | 28,00 | -9,09% | 156,00 |
| 30.01.2026 | 32,30 | 32,30 | 29,10 | 30,80 | -6,95% | 81,00 |
| 29.01.2026 | 32,60 | 34,30 | 32,60 | 33,10 | -0,90% | - |
| 28.01.2026 | 31,70 | 33,40 | 31,70 | 33,40 | 4,05% | - |
| 27.01.2026 | 33,10 | 33,40 | 32,10 | 32,10 | -3,31% | 1,00 |
| 26.01.2026 | 31,30 | 34,70 | 31,30 | 33,20 | 5,06% | 685,00 |
| 23.01.2026 | 31,10 | 31,80 | 31,10 | 31,60 | -0,32% | - |
| 22.01.2026 | 31,70 | 32,00 | 31,70 | 31,70 | -3,06% | - |
| 21.01.2026 | 32,00 | 33,10 | 32,00 | 32,70 | 4,47% | 127,00 |
| 20.01.2026 | 29,60 | 31,30 | 29,50 | 31,30 | 5,39% | 613,00 |
| 19.01.2026 | 29,90 | 30,60 | 29,50 | 29,70 | -0,34% | - |
| 16.01.2026 | 30,10 | 30,20 | 29,60 | 29,80 | 1,71% | 35,00 |
| 15.01.2026 | 29,20 | 29,50 | 28,90 | 29,30 | -1,68% | - |
| 14.01.2026 | 29,50 | 29,90 | 29,50 | 29,80 | 0,00% | 14,00 |
| 13.01.2026 | 29,50 | 29,90 | 29,40 | 29,80 | 1,02% | 35,00 |
| 12.01.2026 | 27,70 | 29,50 | 27,60 | 29,50 | 9,67% | 51,00 |
| 09.01.2026 | 26,70 | 26,90 | 26,70 | 26,90 | 5,08% | - |
| 08.01.2026 | 26,30 | 26,40 | 25,50 | 25,60 | 0,00% | - |
| 07.01.2026 | 25,70 | 25,70 | 25,50 | 25,60 | 1,59% | - |
| 06.01.2026 | 25,10 | 25,30 | 25,10 | 25,20 | 1,20% | - |
| 05.01.2026 | 24,30 | 25,10 | 24,30 | 24,90 | 3,75% | - |
| 02.01.2026 | 23,90 | 24,70 | 23,60 | 24,00 | 0,00% | - |
| 30.12.2025 | 23,90 | 24,10 | 23,90 | 24,00 | 1,27% | - |
| 29.12.2025 | 25,10 | 25,10 | 23,70 | 23,70 | -4,82% | 157,00 |
| 23.12.2025 | 24,90 | 25,00 | 24,80 | 24,90 | 1,63% | - |
| 22.12.2025 | 24,10 | 24,90 | 24,10 | 24,50 | 1,66% | - |
| 19.12.2025 | 24,10 | 24,10 | 24,00 | 24,10 | 0,42% | - |
| 18.12.2025 | 23,90 | 24,30 | 23,70 | 24,00 | -0,41% | - |
| 17.12.2025 | 24,20 | 24,20 | 24,10 | 24,10 | 2,55% | - |
| 16.12.2025 | 23,70 | 23,70 | 23,40 | 23,50 | -3,29% | - |
| 15.12.2025 | 23,90 | 24,70 | 23,90 | 24,30 | 2,97% | 2,00 |
| 12.12.2025 | 23,70 | 24,70 | 23,50 | 23,60 | -1,26% | 9,00 |
| 11.12.2025 | 22,90 | 23,90 | 22,50 | 23,90 | 5,75% | - |
| 10.12.2025 | 22,70 | 22,70 | 22,60 | 22,60 | 5,61% | - |
| 09.12.2025 | 21,30 | 21,50 | 21,20 | 21,40 | -1,83% | - |
| 08.12.2025 | 21,80 | 21,80 | 21,60 | 21,80 | -1,80% | - |
| 05.12.2025 | 21,70 | 22,20 | 21,70 | 22,20 | 3,26% | 1,00 |
| 04.12.2025 | 21,60 | 21,80 | 21,20 | 21,50 | 0,94% | - |
| 03.12.2025 | 21,50 | 21,60 | 21,30 | 21,30 | -1,39% | - |
| 02.12.2025 | 21,70 | 21,70 | 21,50 | 21,60 | -0,92% | - |
| 01.12.2025 | 21,40 | 21,90 | 21,30 | 21,80 | 3,32% | 81,00 |
| 28.11.2025 | 20,90 | 21,60 | 20,90 | 21,10 | 0,48% | - |
| 27.11.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 3,45% | - |
| 26.11.2025 | 20,05 | 20,40 | 20,05 | 20,30 | 0,00% | - |
| 25.11.2025 | 20,40 | 20,70 | 20,10 | 20,30 | 1,00% | 1,00 |
| 24.11.2025 | 19,80 | 20,10 | 19,80 | 20,10 | 0,75% | 9,00 |
| 21.11.2025 | 19,55 | 20,30 | 19,45 | 19,95 | 1,01% | 39,00 |
| 20.11.2025 | 20,60 | 21,30 | 19,75 | 19,75 | -4,59% | - |
| 19.11.2025 | 19,90 | 21,00 | 19,85 | 20,70 | 4,28% | - |
| 18.11.2025 | 19,80 | 19,85 | 19,65 | 19,85 | 0,00% | - |
| 17.11.2025 | 20,35 | 20,50 | 19,70 | 19,85 | -2,70% | - |
| 14.11.2025 | 20,35 | 20,70 | 19,35 | 20,40 | 0,99% | - |
| 13.11.2025 | 20,35 | 20,50 | 20,00 | 20,20 | 0,50% | - |
| 12.11.2025 | 20,15 | 20,30 | 20,00 | 20,10 | -0,99% | - |
| 11.11.2025 | 20,15 | 20,40 | 20,15 | 20,30 | 0,00% | - |
| 10.11.2025 | 19,30 | 20,30 | 19,30 | 20,30 | 6,01% | - |
| 07.11.2025 | 18,80 | 19,20 | 18,75 | 19,15 | -0,52% | - |
| 06.11.2025 | 18,90 | 19,80 | 18,80 | 19,25 | 2,39% | - |
| 05.11.2025 | 18,40 | 18,85 | 18,25 | 18,80 | 1,90% | 1.001,00 |
| 04.11.2025 | 19,00 | 19,00 | 18,35 | 18,45 | -7,29% | 26,00 |
| 03.11.2025 | 19,80 | 20,30 | 19,80 | 19,90 | -1,00% | - |
| 31.10.2025 | 19,65 | 20,10 | 19,50 | 20,10 | 2,81% | - |
| 30.10.2025 | 19,35 | 19,60 | 19,25 | 19,55 | 1,30% | - |
| 29.10.2025 | 19,15 | 19,90 | 19,00 | 19,30 | 2,93% | 80,00 |
| 28.10.2025 | 18,50 | 18,95 | 18,20 | 18,75 | 1,90% | - |
| 27.10.2025 | 19,40 | 19,40 | 18,10 | 18,40 | -6,84% | 101,00 |
| 24.10.2025 | 19,65 | 19,85 | 19,55 | 19,75 | 0,00% | - |
| 23.10.2025 | 19,65 | 20,30 | 19,65 | 19,75 | 1,28% | - |
| 22.10.2025 | 19,65 | 20,00 | 19,10 | 19,50 | -1,76% | 100,00 |
| 21.10.2025 | 22,10 | 22,10 | 19,20 | 19,85 | -10,18% | 75,00 |
| 20.10.2025 | 21,90 | 22,80 | 21,70 | 22,10 | 1,38% | - |
| 17.10.2025 | 23,50 | 23,50 | 21,70 | 21,80 | -1,80% | 75,00 |
| 16.10.2025 | 21,90 | 22,20 | 21,80 | 22,20 | 0,91% | - |
| 15.10.2025 | 21,70 | 22,00 | 21,70 | 22,00 | 1,38% | - |
| 14.10.2025 | 22,40 | 22,60 | 21,50 | 21,70 | -0,91% | - |
| 13.10.2025 | 21,20 | 21,90 | 21,20 | 21,90 | 0,92% | - |
| 10.10.2025 | 21,50 | 21,80 | 21,50 | 21,70 | -5,65% | - |
| 09.10.2025 | 22,50 | 23,20 | 22,40 | 23,00 | 3,60% | 5,00 |
| 08.10.2025 | 21,10 | 22,30 | 21,10 | 22,20 | 6,73% | - |
| 07.10.2025 | 21,10 | 21,30 | 20,80 | 20,80 | -0,95% | - |
| 06.10.2025 | 21,00 | 21,70 | 20,90 | 21,00 | -1,41% | 36,00 |
| 03.10.2025 | 21,20 | 21,40 | 21,20 | 21,30 | 1,43% | - |
| 02.10.2025 | 20,90 | 21,10 | 20,90 | 21,00 | 0,48% | - |
| 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 |