11,700€
2,63%
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 |
|---|---|---|---|---|---|---|
| 15.11.2024 | 11,70 | 11,95 | 11,65 | 11,75 | 3,07% | - |
| 14.11.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | 80,00 |
| 13.11.2024 | 11,80 | 11,80 | 11,60 | 11,60 | 0,87% | 194,00 |
| 12.11.2024 | 11,00 | 11,50 | 11,00 | 11,50 | 5,50% | 360,00 |
| 11.11.2024 | 11,20 | 11,20 | 10,90 | 10,90 | -3,96% | 361,00 |
| 08.11.2024 | 11,55 | 11,65 | 11,25 | 11,35 | -1,30% | - |
| 07.11.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | 403,00 |
| 06.11.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | 240,00 |
| 05.11.2024 | 12,10 | 12,10 | 11,60 | 11,60 | -0,85% | 369,00 |
| 04.11.2024 | 11,60 | 11,70 | 11,50 | 11,70 | 0,43% | 70,00 |
| 01.11.2024 | 12,00 | 12,10 | 11,65 | 11,65 | -2,10% | - |
| 31.10.2024 | 11,80 | 11,90 | 11,80 | 11,90 | 0,85% | 500,00 |
| 30.10.2024 | 12,10 | 12,10 | 11,80 | 11,80 | -1,67% | 980,00 |
| 29.10.2024 | 12,20 | 12,20 | 12,00 | 12,00 | -2,44% | 1.097,00 |
| 28.10.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -2,38% | 500,00 |
| 25.10.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 2,44% | 85,00 |
| 24.10.2024 | 12,70 | 12,80 | 12,30 | 12,30 | -3,91% | 641,00 |
| 23.10.2024 | 13,00 | 13,00 | 12,80 | 12,80 | 0,00% | 1.181,00 |
| 22.10.2024 | 12,80 | 13,00 | 12,80 | 12,80 | 0,79% | 3.658,00 |
| 21.10.2024 | 12,80 | 12,90 | 12,70 | 12,70 | 1,60% | 1.682,00 |
| 18.10.2024 | 12,30 | 12,50 | 12,30 | 12,50 | 1,21% | 111,00 |
| 17.10.2024 | 12,20 | 12,55 | 12,15 | 12,35 | 0,41% | - |
| 16.10.2024 | 12,60 | 12,60 | 12,30 | 12,30 | 1,23% | 387,00 |
| 15.10.2024 | 12,45 | 12,50 | 12,05 | 12,15 | -2,80% | - |
| 14.10.2024 | 12,40 | 12,50 | 12,40 | 12,50 | 0,40% | 1.072,00 |
| 11.10.2024 | 12,70 | 12,85 | 12,45 | 12,45 | -0,80% | - |
| 10.10.2024 | 11,90 | 12,65 | 11,90 | 12,55 | 5,91% | - |
| 09.10.2024 | 12,25 | 12,25 | 11,85 | 11,85 | -5,95% | - |
| 08.10.2024 | 12,70 | 12,70 | 12,60 | 12,60 | -1,56% | 101,00 |
| 07.10.2024 | 12,80 | 12,90 | 12,40 | 12,80 | -0,39% | 3.717,00 |
| 04.10.2024 | 12,75 | 12,95 | 12,60 | 12,85 | 0,78% | - |
| 03.10.2024 | 12,70 | 12,75 | 12,45 | 12,75 | 0,79% | - |
| 02.10.2024 | 12,65 | 12,90 | 12,60 | 12,65 | 0,00% | - |
| 01.10.2024 | 12,50 | 12,85 | 12,45 | 12,65 | 1,61% | - |
| 30.09.2024 | 12,65 | 12,65 | 12,25 | 12,45 | -1,19% | - |
| 27.09.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | 100,00 |
| 26.09.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | 200,00 |
| 25.09.2024 | 12,50 | 12,50 | 12,40 | 12,40 | -0,80% | 720,00 |
| 24.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | 100,00 |
| 23.09.2024 | 12,20 | 12,30 | 12,20 | 12,30 | 0,82% | 211,00 |
| 20.09.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | 700,00 |
| 19.09.2024 | 12,10 | 12,50 | 12,10 | 12,20 | 0,00% | 933,00 |
| 18.09.2024 | 12,50 | 12,50 | 12,20 | 12,20 | 2,52% | 130,00 |
| 17.09.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | 61,00 |
| 16.09.2024 | 12,30 | 12,30 | 11,90 | 11,90 | -2,46% | 185,00 |
| 13.09.2024 | 11,60 | 12,20 | 11,60 | 12,20 | 7,02% | 2.287,00 |
| 12.09.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 6,54% | 180,00 |
| 11.09.2024 | 10,70 | 10,70 | 10,50 | 10,70 | -0,47% | 653,00 |
| 10.09.2024 | 10,80 | 10,90 | 10,55 | 10,75 | -1,38% | - |
| 09.09.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | 3,00 |
| 06.09.2024 | 10,90 | 10,90 | 10,80 | 10,80 | 0,93% | 420,00 |
| 05.09.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | 390,00 |
| 04.09.2024 | 10,50 | 10,60 | 10,20 | 10,60 | -0,93% | 1.170,00 |
| 03.09.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -3,60% | 410,00 |
| 02.09.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | 350,00 |
| 30.08.2024 | 11,40 | 11,40 | 11,10 | 11,10 | -2,63% | 972,00 |
| 29.08.2024 | 11,20 | 11,40 | 11,20 | 11,40 | 0,88% | 2.340,00 |
| 28.08.2024 | 11,60 | 11,60 | 11,30 | 11,30 | -2,59% | 320,00 |
| 27.08.2024 | 11,60 | 11,60 | 11,50 | 11,60 | -4,13% | 3.171,00 |
| 26.08.2024 | 11,80 | 12,10 | 11,80 | 12,10 | 0,00% | 124,00 |
| 23.08.2024 | 12,20 | 12,20 | 12,10 | 12,10 | -0,82% | 234,00 |
| 22.08.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | 340,00 |
| 21.08.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | 29,00 |
| 20.08.2024 | 12,70 | 12,70 | 12,50 | 12,50 | -1,57% | 3.850,00 |
| 19.08.2024 | 13,20 | 13,20 | 12,70 | 12,70 | -3,05% | 3.376,00 |
| 16.08.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | 3.500,00 |
| 15.08.2024 | 13,50 | 13,50 | 13,30 | 13,30 | 1,14% | 1.406,00 |
| 14.08.2024 | 13,25 | 13,30 | 13,00 | 13,15 | -1,13% | - |
| 13.08.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,38% | 113,00 |
| 12.08.2024 | 13,25 | 13,45 | 12,95 | 13,25 | 2,71% | - |
| 09.08.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | 470,00 |
| 08.08.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | 700,00 |
| 07.08.2024 | 13,30 | 13,30 | 12,90 | 12,90 | -3,01% | 343,00 |
| 06.08.2024 | 13,60 | 13,60 | 13,30 | 13,30 | 0,00% | 530,00 |
| 05.08.2024 | 13,90 | 13,90 | 12,00 | 13,30 | -1,48% | 2.202,00 |
| 02.08.2024 | 14,00 | 14,00 | 13,50 | 13,50 | -3,57% | 1.220,00 |
| 01.08.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -2,44% | 226,00 |
| 31.07.2024 | 14,35 | 14,60 | 14,25 | 14,35 | 0,35% | - |
| 30.07.2024 | 14,50 | 14,50 | 14,30 | 14,30 | -2,05% | 204,00 |
| 29.07.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | 100,00 |
| 26.07.2024 | 14,40 | 14,50 | 14,40 | 14,50 | 0,00% | 1.380,00 |
| 25.07.2024 | 14,30 | 14,50 | 14,10 | 14,50 | -2,03% | 2.237,00 |
| 24.07.2024 | 14,70 | 14,80 | 14,70 | 14,80 | 2,07% | 2.100,00 |
| 23.07.2024 | 14,80 | 14,80 | 14,50 | 14,50 | -1,36% | 242,00 |
| 22.07.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | 10,00 |
| 19.07.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -2,99% | 200,00 |
| 18.07.2024 | 15,60 | 15,65 | 14,95 | 15,05 | -3,53% | - |
| 17.07.2024 | 15,60 | 16,00 | 15,60 | 15,60 | -3,11% | 1.480,00 |
| 16.07.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | 10,00 |
| 15.07.2024 | 15,70 | 16,00 | 15,70 | 16,00 | 0,95% | 2.350,00 |
| 12.07.2024 | 15,95 | 16,00 | 15,70 | 15,85 | -0,31% | - |
| 11.07.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | 1.000,00 |
| 10.07.2024 | 15,40 | 15,80 | 15,40 | 15,80 | 2,60% | 500,00 |
| 09.07.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | 150,00 |
| 08.07.2024 | 15,80 | 15,80 | 15,30 | 15,30 | -1,92% | 126,00 |
| 05.07.2024 | 15,45 | 15,80 | 15,30 | 15,60 | 1,30% | - |
| 04.07.2024 | 15,50 | 15,50 | 15,40 | 15,40 | -1,28% | - |
| 03.07.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 2,63% | 2.200,00 |
| 02.07.2024 | 15,70 | 15,70 | 15,20 | 15,20 | -3,80% | 170,00 |
| 01.07.2024 | 15,70 | 15,80 | 15,70 | 15,80 | -0,32% | 3.107,00 |