30,400€
3,05%
Echtzeit-Aktienkurs Compania de Minas Buenaventura SA
Bid:
Ask:
Aktienkurse zur Compania de Minas Buenaventura SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 29,30 | 30,10 | 29,20 | 30,00 | 1,69% | 59,00 |
| 20.08.2026 | 29,10 | 30,00 | 28,40 | 29,50 | 1,37% | 39,00 |
| 19.08.2026 | 28,80 | 30,00 | 28,30 | 29,10 | 1,39% | 4,00 |
| 18.08.2026 | 29,30 | 29,30 | 28,40 | 28,70 | -1,71% | 11,00 |
| 17.08.2026 | 29,30 | 29,60 | 28,80 | 29,20 | 0,69% | 9,00 |
| 14.08.2026 | 29,30 | 29,80 | 28,90 | 29,00 | -1,02% | 1,00 |
| 13.08.2026 | 30,10 | 30,20 | 29,20 | 29,30 | -2,66% | 1,00 |
| 12.08.2026 | 30,00 | 31,20 | 29,80 | 30,10 | 0,33% | 5,00 |
| 11.08.2026 | 30,00 | 30,50 | 29,50 | 30,00 | 0,00% | - |
| 10.08.2026 | 29,60 | 30,00 | 29,10 | 30,00 | 1,69% | 70,00 |
| 07.08.2026 | 28,20 | 30,30 | 28,20 | 29,50 | 6,12% | 9,00 |
| 06.08.2026 | 28,40 | 29,00 | 27,80 | 27,80 | -2,11% | 21,00 |
| 05.08.2026 | 28,00 | 29,60 | 28,00 | 28,40 | 1,07% | 87,00 |
| 04.08.2026 | 26,50 | 28,10 | 26,30 | 28,10 | 6,44% | - |
| 03.08.2026 | 26,30 | 26,70 | 25,70 | 26,40 | 0,38% | - |
| 31.07.2026 | 27,70 | 28,00 | 26,20 | 26,30 | -4,71% | - |
| 30.07.2026 | 26,50 | 27,80 | 26,30 | 27,60 | 4,15% | - |
| 29.07.2026 | 26,60 | 27,20 | 25,60 | 26,50 | -0,38% | - |
| 28.07.2026 | 27,70 | 27,90 | 26,40 | 26,60 | -4,32% | 25,00 |
| 27.07.2026 | 27,20 | 28,00 | 27,00 | 27,80 | 1,83% | - |
| 24.07.2026 | 27,50 | 28,10 | 27,20 | 27,30 | -0,36% | - |
| 23.07.2026 | 28,20 | 28,20 | 27,20 | 27,40 | -2,49% | - |
| 22.07.2026 | 27,50 | 28,70 | 27,30 | 28,10 | 2,18% | - |
| 21.07.2026 | 26,40 | 27,60 | 26,40 | 27,50 | 4,56% | 9,00 |
| 20.07.2026 | 26,40 | 27,00 | 25,80 | 26,30 | -0,38% | 1,00 |
| 17.07.2026 | 26,40 | 26,70 | 25,80 | 26,40 | 0,00% | 9,00 |
| 16.07.2026 | 26,90 | 26,90 | 25,70 | 26,40 | -2,58% | 19,00 |
| 15.07.2026 | 27,10 | 27,40 | 26,30 | 27,10 | -0,37% | 1,00 |
| 14.07.2026 | 26,30 | 27,50 | 26,00 | 27,20 | 4,21% | 25,00 |
| 13.07.2026 | 26,30 | 26,40 | 25,60 | 26,10 | -1,51% | 17,00 |
| 10.07.2026 | 25,90 | 26,60 | 25,40 | 26,50 | 2,32% | - |
| 09.07.2026 | 24,70 | 26,10 | 24,30 | 25,90 | 4,86% | 48,00 |
| 08.07.2026 | 25,30 | 25,50 | 23,90 | 24,70 | -1,59% | - |
| 07.07.2026 | 26,10 | 26,40 | 25,00 | 25,10 | -3,83% | 9,00 |
| 06.07.2026 | 26,30 | 26,60 | 26,00 | 26,10 | 0,00% | - |
| 03.07.2026 | 26,10 | 26,50 | 26,10 | 26,10 | 0,00% | - |
| 02.07.2026 | 25,70 | 26,80 | 25,50 | 26,10 | 1,95% | 9,00 |
| 01.07.2026 | 25,70 | 26,10 | 25,30 | 25,60 | 0,00% | - |
| 30.06.2026 | 25,10 | 25,90 | 24,80 | 25,60 | 1,19% | - |
| 29.06.2026 | 27,00 | 27,10 | 25,20 | 25,30 | -4,89% | - |
| 26.06.2026 | 27,00 | 27,80 | 26,50 | 26,60 | -1,48% | - |
| 25.06.2026 | 26,10 | 27,40 | 26,10 | 27,00 | 3,05% | 1,00 |
| 24.06.2026 | 27,40 | 27,70 | 26,10 | 26,20 | -4,38% | 25,00 |
| 23.06.2026 | 28,50 | 28,50 | 27,00 | 27,40 | -3,52% | 18,00 |
| 22.06.2026 | 28,20 | 28,70 | 27,80 | 28,40 | 1,07% | - |
| 19.06.2026 | 28,40 | 28,40 | 27,70 | 28,10 | -1,40% | 18,00 |
| 18.06.2026 | 29,80 | 30,50 | 28,00 | 28,50 | -9,24% | - |
| 17.06.2026 | 30,50 | 31,70 | 30,40 | 31,40 | 1,95% | - |
| 16.06.2026 | 30,00 | 31,00 | 30,00 | 30,80 | 3,70% | - |
| 15.06.2026 | 28,90 | 30,90 | 28,90 | 29,70 | 1,37% | 1,00 |
| 12.06.2026 | 28,30 | 29,40 | 28,10 | 29,30 | 9,33% | 1,00 |
| 11.06.2026 | 26,50 | 26,80 | 26,50 | 26,80 | 1,13% | - |
| 10.06.2026 | 26,10 | 26,70 | 25,70 | 26,50 | 0,00% | 34,00 |
| 09.06.2026 | 26,10 | 26,60 | 26,10 | 26,50 | 1,53% | - |
| 08.06.2026 | 25,90 | 27,40 | 25,30 | 26,10 | -0,76% | 2,00 |
| 05.06.2026 | 29,30 | 29,50 | 26,30 | 26,30 | -10,54% | - |
| 04.06.2026 | 29,30 | 30,20 | 29,00 | 29,40 | 1,38% | - |
| 03.06.2026 | 29,80 | 29,90 | 29,00 | 29,00 | -2,68% | 800,00 |
| 02.06.2026 | 30,20 | 30,70 | 29,70 | 29,80 | -2,61% | - |
| 01.06.2026 | 31,70 | 31,70 | 29,80 | 30,60 | -3,16% | - |
| 29.05.2026 | 30,00 | 31,60 | 30,00 | 31,60 | 3,95% | 2,00 |
| 28.05.2026 | 29,70 | 30,60 | 29,00 | 30,40 | 2,01% | - |
| 27.05.2026 | 30,20 | 30,40 | 29,30 | 29,80 | -1,00% | 1,00 |
| 26.05.2026 | 28,90 | 30,40 | 28,60 | 30,10 | 2,73% | 2,00 |
| 25.05.2026 | 28,90 | 29,30 | 28,90 | 29,30 | 1,03% | - |
| 22.05.2026 | 29,10 | 29,50 | 28,40 | 29,00 | -0,34% | 9,00 |
| 21.05.2026 | 29,20 | 29,70 | 28,60 | 29,10 | 0,34% | 170,00 |
| 20.05.2026 | 28,30 | 29,40 | 28,20 | 29,00 | 2,47% | - |
| 19.05.2026 | 29,20 | 29,30 | 27,70 | 28,30 | -4,07% | 26,00 |
| 18.05.2026 | 29,50 | 29,50 | 29,50 | 29,50 | 0,34% | - |
| 15.05.2026 | 32,00 | 32,00 | 29,30 | 29,40 | -7,84% | 3,00 |
| 14.05.2026 | 32,80 | 33,00 | 31,70 | 31,90 | -2,15% | - |
| 13.05.2026 | 32,30 | 33,00 | 32,00 | 32,60 | 0,93% | 1,00 |
| 12.05.2026 | 32,10 | 32,40 | 31,00 | 32,30 | 0,94% | - |
| 11.05.2026 | 30,00 | 32,00 | 29,50 | 32,00 | 6,67% | 9,00 |
| 08.05.2026 | 29,00 | 30,20 | 28,60 | 30,00 | 2,39% | 1,00 |
| 07.05.2026 | 28,90 | 29,40 | 28,90 | 29,30 | 2,09% | - |
| 06.05.2026 | 27,30 | 29,30 | 27,30 | 28,70 | 4,74% | 47,00 |
| 05.05.2026 | 26,90 | 28,00 | 26,90 | 27,40 | 2,24% | - |
| 04.05.2026 | 27,80 | 27,90 | 26,70 | 26,80 | -2,19% | 50,00 |
| 30.04.2026 | 25,70 | 27,70 | 25,70 | 27,40 | 6,20% | - |
| 29.04.2026 | 26,50 | 26,70 | 25,70 | 25,80 | -6,86% | 17,00 |
| 28.04.2026 | 27,70 | 27,80 | 27,40 | 27,70 | 0,36% | - |
| 27.04.2026 | 27,90 | 29,60 | 27,60 | 27,60 | -0,72% | - |
| 24.04.2026 | 27,30 | 27,80 | 26,90 | 27,80 | 2,96% | 500,00 |
| 23.04.2026 | 27,30 | 27,40 | 26,50 | 27,00 | -2,53% | - |
| 22.04.2026 | 27,10 | 28,10 | 27,10 | 27,70 | 1,09% | - |
| 21.04.2026 | 29,20 | 29,60 | 27,40 | 27,40 | -7,12% | 17,00 |
| 20.04.2026 | 30,40 | 30,40 | 29,40 | 29,50 | -3,59% | - |
| 17.04.2026 | 30,70 | 31,80 | 30,40 | 30,60 | -0,97% | - |
| 16.04.2026 | 30,00 | 31,00 | 29,80 | 30,90 | 3,00% | - |
| 15.04.2026 | 31,70 | 32,10 | 29,70 | 30,00 | -5,66% | - |
| 14.04.2026 | 32,10 | 33,00 | 31,70 | 31,80 | -0,93% | - |
| 13.04.2026 | 32,00 | 32,20 | 31,60 | 32,10 | 0,31% | - |
| 10.04.2026 | 32,80 | 33,20 | 31,90 | 32,00 | -2,14% | 17,00 |
| 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 |