12,100€
-2,81%
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 |
|---|---|---|---|---|---|---|
| 21.02.2025 | 12,45 | 12,75 | 11,90 | 12,10 | -2,81% | - |
| 20.02.2025 | 12,65 | 13,00 | 12,40 | 12,45 | -1,97% | - |
| 19.02.2025 | 12,85 | 13,00 | 12,60 | 12,70 | -1,55% | - |
| 18.02.2025 | 12,75 | 13,10 | 12,60 | 12,90 | 1,18% | - |
| 17.02.2025 | 12,75 | 12,85 | 12,75 | 12,75 | 0,39% | - |
| 14.02.2025 | 12,75 | 13,10 | 12,65 | 12,70 | 0,00% | 400,00 |
| 13.02.2025 | 12,65 | 12,85 | 12,50 | 12,70 | 0,40% | - |
| 12.02.2025 | 12,55 | 12,90 | 12,40 | 12,65 | 1,20% | - |
| 11.02.2025 | 12,95 | 13,05 | 12,50 | 12,50 | -3,10% | - |
| 10.02.2025 | 12,65 | 13,10 | 12,60 | 12,90 | 1,57% | - |
| 07.02.2025 | 12,65 | 13,00 | 12,60 | 12,70 | 0,00% | - |
| 06.02.2025 | 12,65 | 12,95 | 12,60 | 12,70 | 0,00% | - |
| 05.02.2025 | 12,45 | 13,00 | 12,45 | 12,70 | 1,20% | - |
| 04.02.2025 | 12,45 | 12,70 | 12,45 | 12,55 | 0,00% | - |
| 03.02.2025 | 12,20 | 12,70 | 12,20 | 12,55 | 2,03% | - |
| 31.01.2025 | 12,25 | 12,70 | 12,20 | 12,30 | 0,41% | - |
| 30.01.2025 | 12,05 | 12,60 | 12,00 | 12,25 | 2,08% | - |
| 29.01.2025 | 11,85 | 12,10 | 11,80 | 12,00 | 0,84% | - |
| 28.01.2025 | 11,95 | 12,15 | 11,90 | 11,90 | -0,42% | - |
| 27.01.2025 | 12,35 | 12,45 | 11,90 | 11,95 | -3,24% | - |
| 24.01.2025 | 12,35 | 12,55 | 12,25 | 12,35 | 0,41% | - |
| 23.01.2025 | 12,55 | 12,55 | 12,10 | 12,30 | -1,60% | - |
| 22.01.2025 | 12,45 | 12,60 | 12,30 | 12,50 | 0,00% | 100,00 |
| 21.01.2025 | 12,45 | 12,70 | 12,40 | 12,50 | 0,40% | - |
| 20.01.2025 | 12,55 | 12,55 | 12,40 | 12,45 | -0,40% | - |
| 17.01.2025 | 12,55 | 12,70 | 12,40 | 12,50 | 0,00% | - |
| 16.01.2025 | 12,55 | 12,75 | 12,45 | 12,50 | 0,00% | - |
| 15.01.2025 | 12,35 | 12,60 | 12,30 | 12,50 | 1,21% | - |
| 14.01.2025 | 12,25 | 12,50 | 12,10 | 12,35 | 1,23% | - |
| 13.01.2025 | 12,35 | 12,45 | 12,00 | 12,20 | -1,61% | - |
| 10.01.2025 | 12,30 | 12,75 | 12,20 | 12,40 | 0,81% | - |
| 09.01.2025 | 12,25 | 12,30 | 12,25 | 12,30 | 0,41% | - |
| 08.01.2025 | 11,75 | 12,30 | 11,70 | 12,25 | 4,26% | 350,00 |
| 07.01.2025 | 11,75 | 12,30 | 11,70 | 11,75 | 0,43% | - |
| 06.01.2025 | 11,65 | 12,00 | 11,45 | 11,70 | 0,43% | - |
| 03.01.2025 | 11,80 | 11,90 | 11,60 | 11,65 | -2,10% | - |
| 02.01.2025 | 11,75 | 11,90 | 11,10 | 11,90 | 1,28% | - |
| 30.12.2024 | 11,75 | 11,85 | 11,70 | 11,75 | 0,43% | - |
| 27.12.2024 | 11,95 | 11,95 | 11,55 | 11,70 | -2,09% | - |
| 23.12.2024 | 12,15 | 12,35 | 11,80 | 11,95 | -1,65% | - |
| 20.12.2024 | 11,95 | 12,50 | 11,90 | 12,15 | 1,67% | 410,00 |
| 19.12.2024 | 12,15 | 12,20 | 11,80 | 11,95 | -1,65% | - |
| 18.12.2024 | 12,25 | 12,35 | 12,00 | 12,15 | -0,82% | - |
| 17.12.2024 | 12,55 | 12,60 | 12,10 | 12,25 | -2,39% | 1,00 |
| 16.12.2024 | 12,25 | 12,60 | 12,15 | 12,55 | 2,45% | - |
| 13.12.2024 | 12,75 | 12,90 | 12,10 | 12,25 | -3,92% | - |
| 12.12.2024 | 12,75 | 12,95 | 12,55 | 12,75 | 0,00% | - |
| 11.12.2024 | 12,15 | 12,80 | 12,10 | 12,75 | 4,94% | - |
| 10.12.2024 | 12,25 | 12,55 | 12,05 | 12,15 | -0,82% | - |
| 09.12.2024 | 11,45 | 12,45 | 11,45 | 12,25 | 6,99% | 150,00 |
| 06.12.2024 | 11,65 | 11,75 | 11,40 | 11,45 | -1,72% | - |
| 05.12.2024 | 11,65 | 11,90 | 11,50 | 11,65 | 0,00% | - |
| 04.12.2024 | 11,55 | 11,80 | 11,55 | 11,65 | 0,87% | - |
| 03.12.2024 | 11,45 | 11,80 | 11,45 | 11,55 | 0,87% | - |
| 02.12.2024 | 11,70 | 11,70 | 11,30 | 11,45 | 0,00% | - |
| 29.11.2024 | 11,40 | 11,75 | 11,40 | 11,45 | 0,44% | - |
| 28.11.2024 | 11,35 | 11,55 | 11,35 | 11,40 | 0,44% | - |
| 27.11.2024 | 11,35 | 11,60 | 11,35 | 11,35 | 0,00% | - |
| 26.11.2024 | 11,35 | 11,60 | 11,30 | 11,35 | 0,00% | - |
| 25.11.2024 | 11,50 | 11,50 | 10,95 | 11,35 | -1,30% | - |
| 22.11.2024 | 11,65 | 12,20 | 11,50 | 11,50 | -1,29% | - |
| 21.11.2024 | 11,45 | 11,80 | 11,45 | 11,65 | 1,75% | - |
| 20.11.2024 | 11,65 | 11,80 | 11,45 | 11,45 | -1,72% | - |
| 19.11.2024 | 11,65 | 12,15 | 11,50 | 11,65 | 0,00% | - |
| 18.11.2024 | 11,65 | 12,10 | 11,65 | 11,65 | 0,00% | - |
| 15.11.2024 | 11,70 | 12,00 | 11,60 | 11,65 | -0,43% | 25,00 |
| 14.11.2024 | 11,55 | 11,90 | 11,40 | 11,70 | 1,30% | - |
| 13.11.2024 | 11,50 | 11,75 | 11,40 | 11,55 | 0,43% | - |
| 12.11.2024 | 11,00 | 11,60 | 10,95 | 11,50 | 4,55% | 90,00 |
| 11.11.2024 | 11,25 | 11,45 | 10,90 | 11,00 | -2,22% | - |
| 08.11.2024 | 11,50 | 11,80 | 11,25 | 11,25 | -2,17% | - |
| 07.11.2024 | 11,20 | 11,75 | 11,20 | 11,50 | 2,68% | - |
| 06.11.2024 | 11,55 | 11,80 | 11,20 | 11,20 | -3,03% | - |
| 05.11.2024 | 11,85 | 12,15 | 11,50 | 11,55 | -2,53% | - |
| 04.11.2024 | 11,70 | 11,85 | 11,50 | 11,85 | 1,28% | - |
| 01.11.2024 | 12,05 | 12,20 | 11,60 | 11,70 | -2,90% | - |
| 31.10.2024 | 12,05 | 12,55 | 11,80 | 12,05 | 0,00% | - |
| 30.10.2024 | 12,05 | 12,25 | 11,70 | 12,05 | 0,00% | - |
| 29.10.2024 | 12,15 | 12,40 | 12,00 | 12,05 | -0,82% | - |
| 28.10.2024 | 12,35 | 12,55 | 12,10 | 12,15 | -1,62% | - |
| 25.10.2024 | 12,45 | 12,55 | 12,20 | 12,35 | -0,80% | - |
| 24.10.2024 | 12,55 | 12,80 | 12,30 | 12,45 | -0,80% | - |
| 23.10.2024 | 12,95 | 13,05 | 12,50 | 12,55 | -3,09% | - |
| 22.10.2024 | 12,75 | 13,20 | 12,70 | 12,95 | 1,57% | - |
| 21.10.2024 | 12,65 | 13,05 | 12,60 | 12,75 | 0,79% | - |
| 18.10.2024 | 12,35 | 12,80 | 12,35 | 12,65 | 2,43% | - |
| 17.10.2024 | 12,15 | 12,60 | 12,15 | 12,35 | 1,65% | - |
| 16.10.2024 | 12,15 | 12,50 | 12,10 | 12,15 | 0,00% | 25,00 |
| 15.10.2024 | 12,45 | 12,50 | 12,10 | 12,15 | -2,41% | - |
| 14.10.2024 | 12,45 | 12,65 | 12,35 | 12,45 | 0,00% | - |
| 11.10.2024 | 12,55 | 12,80 | 12,45 | 12,45 | -0,80% | - |
| 10.10.2024 | 11,85 | 12,65 | 11,85 | 12,55 | 5,91% | 200,00 |
| 09.10.2024 | 12,25 | 12,25 | 11,85 | 11,85 | -3,27% | - |
| 08.10.2024 | 12,75 | 12,80 | 12,15 | 12,25 | -3,92% | - |
| 07.10.2024 | 12,85 | 12,95 | 12,65 | 12,75 | -0,78% | - |
| 04.10.2024 | 12,65 | 12,95 | 12,60 | 12,85 | 1,58% | - |
| 03.10.2024 | 12,65 | 12,75 | 12,45 | 12,65 | 0,00% | - |
| 02.10.2024 | 12,65 | 12,90 | 12,55 | 12,65 | 0,00% | - |
| 01.10.2024 | 12,45 | 12,80 | 12,45 | 12,65 | 1,61% | - |
| 30.09.2024 | 12,75 | 12,75 | 12,25 | 12,45 | -0,80% | - |