15,700€
0,32%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 12,95 | 12,95 | 12,45 | 12,80 | -1,54% | - |
| 13.05.2025 | 12,85 | 13,00 | 12,80 | 13,00 | 1,17% | - |
| 12.05.2025 | 13,35 | 13,50 | 12,80 | 12,85 | -3,38% | 500,00 |
| 09.05.2025 | 13,15 | 13,40 | 13,10 | 13,30 | 1,53% | - |
| 08.05.2025 | 13,35 | 13,50 | 13,10 | 13,10 | -1,13% | - |
| 07.05.2025 | 13,55 | 13,55 | 13,10 | 13,25 | -1,85% | - |
| 06.05.2025 | 13,15 | 13,60 | 13,10 | 13,50 | 2,66% | - |
| 05.05.2025 | 12,75 | 13,35 | 12,50 | 13,15 | 3,54% | 962,00 |
| 02.05.2025 | 12,35 | 12,70 | 12,10 | 12,70 | 2,01% | - |
| 30.04.2025 | 12,45 | 12,50 | 12,20 | 12,45 | -0,40% | - |
| 29.04.2025 | 12,55 | 12,65 | 12,30 | 12,50 | -0,79% | - |
| 28.04.2025 | 12,75 | 12,90 | 12,40 | 12,60 | -1,56% | - |
| 25.04.2025 | 13,15 | 13,25 | 12,60 | 12,80 | -3,03% | - |
| 24.04.2025 | 12,85 | 13,30 | 12,65 | 13,20 | 3,12% | - |
| 23.04.2025 | 12,80 | 13,05 | 12,50 | 12,80 | -0,78% | - |
| 22.04.2025 | 12,55 | 13,30 | 12,55 | 12,90 | 2,38% | - |
| 17.04.2025 | 13,15 | 13,30 | 12,40 | 12,60 | -4,18% | - |
| 16.04.2025 | 13,20 | 13,55 | 13,00 | 13,15 | -0,38% | 700,00 |
| 15.04.2025 | 13,05 | 13,30 | 12,80 | 13,20 | 0,76% | - |
| 14.04.2025 | 13,05 | 13,30 | 12,80 | 13,10 | 0,00% | - |
| 11.04.2025 | 12,55 | 13,30 | 12,40 | 13,10 | 4,38% | - |
| 10.04.2025 | 12,85 | 12,95 | 12,35 | 12,55 | -1,57% | - |
| 09.04.2025 | 11,85 | 13,05 | 11,70 | 12,75 | 7,59% | - |
| 08.04.2025 | 11,85 | 12,35 | 11,60 | 11,85 | 0,00% | 350,00 |
| 07.04.2025 | 12,15 | 12,45 | 11,50 | 11,85 | -2,47% | - |
| 04.04.2025 | 13,25 | 13,25 | 11,85 | 12,15 | -8,30% | - |
| 03.04.2025 | 14,05 | 14,05 | 12,90 | 13,25 | -5,69% | - |
| 02.04.2025 | 14,40 | 14,45 | 13,90 | 14,05 | -2,43% | - |
| 01.04.2025 | 14,50 | 14,65 | 14,30 | 14,40 | -0,69% | - |
| 31.03.2025 | 14,30 | 14,65 | 13,90 | 14,50 | 1,40% | - |
| 28.03.2025 | 14,25 | 14,90 | 14,25 | 14,30 | 0,00% | - |
| 27.03.2025 | 14,15 | 14,70 | 14,10 | 14,30 | 1,06% | - |
| 26.03.2025 | 14,35 | 14,45 | 14,00 | 14,15 | -1,74% | - |