32,800€
2,50%
Echtzeit-Aktienkurs Compania de Minas Buenaventura SA
Bid:
Ask:
Aktienkurse zur Compania de Minas Buenaventura SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2026 | 32,60 | 33,20 | 31,90 | 32,70 | 2,19% | - |
| 08.04.2026 | 31,70 | 32,10 | 31,70 | 32,00 | 3,56% | - |
| 07.04.2026 | 31,70 | 31,70 | 30,20 | 30,90 | -1,90% | 122,00 |
| 02.04.2026 | 31,90 | 32,00 | 29,80 | 31,50 | 0,64% | - |
| 01.04.2026 | 31,20 | 31,40 | 31,20 | 31,30 | 0,64% | 52,00 |
| 31.03.2026 | 29,70 | 31,20 | 29,70 | 31,10 | 4,71% | 9,00 |
| 30.03.2026 | 29,00 | 30,00 | 28,80 | 29,70 | 2,41% | 9,00 |
| 27.03.2026 | 28,10 | 29,80 | 28,00 | 29,00 | 4,32% | 18,00 |
| 26.03.2026 | 28,40 | 28,40 | 27,30 | 27,80 | -2,46% | - |
| 25.03.2026 | 27,60 | 29,30 | 27,60 | 28,50 | 3,64% | - |
| 24.03.2026 | 27,20 | 27,90 | 26,50 | 27,50 | 0,36% | 35,00 |
| 23.03.2026 | 26,10 | 28,20 | 23,60 | 27,40 | 4,58% | 513,00 |
| 20.03.2026 | 27,40 | 28,20 | 25,90 | 26,20 | -4,03% | - |
| 19.03.2026 | 29,70 | 29,70 | 26,60 | 27,30 | -8,39% | 432,00 |
| 18.03.2026 | 31,40 | 31,60 | 29,70 | 29,80 | -4,79% | 42,00 |
| 17.03.2026 | 31,40 | 31,70 | 30,70 | 31,30 | -0,32% | - |
| 16.03.2026 | 30,80 | 31,80 | 30,30 | 31,40 | 2,28% | 43,00 |
| 13.03.2026 | 32,00 | 32,40 | 30,60 | 30,70 | -4,06% | - |
| 12.03.2026 | 33,20 | 33,40 | 31,60 | 32,00 | -2,74% | - |
| 11.03.2026 | 33,50 | 33,50 | 31,80 | 32,90 | -1,79% | - |
| 10.03.2026 | 32,30 | 34,10 | 32,20 | 33,50 | 4,04% | - |
| 09.03.2026 | 32,10 | 32,40 | 29,50 | 32,20 | 0,00% | 500,00 |
| 06.03.2026 | 32,10 | 32,40 | 32,10 | 32,20 | -4,73% | 1.352,00 |
| 05.03.2026 | 33,50 | 34,10 | 33,40 | 33,80 | 0,60% | - |
| 04.03.2026 | 33,30 | 34,60 | 32,80 | 33,60 | 0,30% | 1,00 |
| 03.03.2026 | 36,70 | 36,70 | 32,20 | 33,50 | -7,97% | 9,00 |
| 02.03.2026 | 36,90 | 38,80 | 35,40 | 36,40 | -0,82% | 343,00 |
| 27.02.2026 | 34,80 | 37,80 | 34,60 | 36,70 | 7,31% | 2.528,00 |
| 26.02.2026 | 33,90 | 34,40 | 33,20 | 34,20 | -1,72% | 1.958,00 |
| 25.02.2026 | 33,00 | 34,90 | 33,00 | 34,80 | 5,45% | - |
| 24.02.2026 | 32,80 | 33,40 | 31,80 | 33,00 | 0,61% | 109,00 |
| 23.02.2026 | 32,60 | 33,80 | 32,00 | 32,80 | 0,61% | 153,00 |
| 20.02.2026 | 32,60 | 33,10 | 31,80 | 32,60 | 1,88% | 3,00 |
| 19.02.2026 | 32,00 | 32,30 | 31,70 | 32,00 | -0,62% | - |
| 18.02.2026 | 32,20 | 33,20 | 31,60 | 32,20 | 3,87% | - |
| 17.02.2026 | 31,90 | 31,90 | 30,00 | 31,00 | -2,82% | 25,00 |
| 16.02.2026 | 32,00 | 32,10 | 31,60 | 31,90 | 0,00% | 1,00 |
| 13.02.2026 | 31,70 | 32,10 | 31,40 | 31,90 | -1,24% | - |
| 12.02.2026 | 34,00 | 34,30 | 32,00 | 32,30 | -5,00% | - |
| 11.02.2026 | 32,80 | 34,10 | 32,80 | 34,00 | 3,03% | 402,00 |
| 10.02.2026 | 32,90 | 33,00 | 32,20 | 33,00 | 0,30% | - |
| 09.02.2026 | 31,20 | 33,00 | 31,20 | 32,90 | 4,11% | 205,00 |
| 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% | - |