32,800€
2,50%
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 |
|---|---|---|---|---|---|---|
| 09.04.2026 | 32,40 | 32,80 | 32,40 | 32,70 | 2,19% | - |
| 08.04.2026 | 31,60 | 32,80 | 31,60 | 32,00 | 5,26% | 561,00 |
| 07.04.2026 | 31,00 | 31,60 | 30,40 | 30,40 | -1,94% | 265,00 |
| 02.04.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -3,13% | 65,00 |
| 01.04.2026 | 31,40 | 32,80 | 31,40 | 32,00 | 3,90% | 1.490,00 |
| 31.03.2026 | 29,80 | 30,80 | 29,80 | 30,80 | 4,05% | 339,00 |
| 30.03.2026 | 29,60 | 29,80 | 29,20 | 29,60 | 2,78% | 277,00 |
| 27.03.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 2,86% | 395,00 |
| 26.03.2026 | 27,80 | 28,00 | 27,40 | 28,00 | -0,71% | 821,00 |
| 25.03.2026 | 28,80 | 28,80 | 28,20 | 28,20 | 2,92% | 1.201,00 |
| 24.03.2026 | 27,60 | 27,60 | 27,40 | 27,40 | 2,24% | 2.267,00 |
| 23.03.2026 | 25,60 | 28,20 | 23,20 | 26,80 | 3,08% | 17.617,00 |
| 20.03.2026 | 28,20 | 28,20 | 26,00 | 26,00 | -4,41% | 4.371,00 |
| 19.03.2026 | 29,20 | 29,20 | 26,80 | 27,20 | -8,11% | 5.448,00 |
| 18.03.2026 | 31,20 | 31,20 | 29,60 | 29,60 | -6,92% | 598,00 |
| 17.03.2026 | 31,00 | 31,80 | 31,00 | 31,80 | 0,00% | 1.587,00 |
| 16.03.2026 | 30,60 | 31,80 | 30,60 | 31,80 | 3,25% | 543,00 |
| 13.03.2026 | 32,20 | 32,20 | 30,60 | 30,80 | -3,14% | 462,00 |
| 12.03.2026 | 33,60 | 33,60 | 31,80 | 31,80 | -3,64% | 531,00 |
| 11.03.2026 | 33,20 | 33,20 | 33,00 | 33,00 | -2,37% | 115,00 |
| 10.03.2026 | 32,20 | 34,00 | 32,20 | 33,80 | 5,62% | 203,00 |
| 09.03.2026 | 30,80 | 32,40 | 29,60 | 32,00 | -1,84% | 994,00 |
| 06.03.2026 | 32,60 | 32,60 | 30,60 | 32,60 | 3,16% | 888,00 |
| 05.03.2026 | 34,00 | 34,60 | 31,60 | 31,60 | -5,39% | 772,00 |
| 04.03.2026 | 33,60 | 33,60 | 32,80 | 33,40 | -0,60% | 1.142,00 |
| 03.03.2026 | 36,20 | 36,40 | 32,20 | 33,60 | -7,18% | 3.197,00 |
| 02.03.2026 | 38,20 | 39,40 | 36,00 | 36,20 | -1,09% | 1.319,00 |
| 27.02.2026 | 34,80 | 37,40 | 34,80 | 36,60 | 7,65% | 3.062,00 |
| 26.02.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -1,73% | 50,00 |
| 25.02.2026 | 33,60 | 34,80 | 33,60 | 34,60 | 4,22% | 4.101,00 |
| 24.02.2026 | 32,60 | 33,40 | 31,80 | 33,20 | 1,22% | 979,00 |
| 23.02.2026 | 33,00 | 33,80 | 32,20 | 32,80 | 0,00% | 451,00 |
| 20.02.2026 | 33,00 | 33,20 | 32,00 | 32,80 | 1,23% | 562,00 |
| 19.02.2026 | 32,60 | 33,00 | 31,40 | 32,40 | 0,62% | 1.057,00 |
| 18.02.2026 | 32,60 | 32,60 | 32,00 | 32,20 | 1,26% | 542,00 |
| 17.02.2026 | 31,20 | 31,80 | 30,80 | 31,80 | -0,62% | 1.735,00 |
| 16.02.2026 | 32,00 | 32,20 | 31,20 | 32,00 | -0,62% | 254,00 |
| 13.02.2026 | 31,60 | 32,80 | 31,20 | 32,20 | 1,90% | 5.290,00 |
| 12.02.2026 | 34,20 | 34,20 | 31,60 | 31,60 | -6,51% | 3.654,00 |
| 11.02.2026 | 33,40 | 34,00 | 32,80 | 33,80 | 3,68% | 2.429,00 |
| 10.02.2026 | 32,40 | 32,60 | 32,40 | 32,60 | -1,81% | 346,00 |
| 09.02.2026 | 32,20 | 33,20 | 31,60 | 33,20 | 6,41% | 1.380,00 |
| 06.02.2026 | 30,20 | 31,80 | 30,20 | 31,20 | 5,41% | 643,00 |
| 05.02.2026 | 30,80 | 30,80 | 29,00 | 29,60 | -3,27% | 1.697,00 |
| 04.02.2026 | 31,60 | 31,60 | 29,80 | 30,60 | 0,00% | 983,00 |
| 03.02.2026 | 30,00 | 31,40 | 30,00 | 30,60 | 6,25% | 2.582,00 |
| 02.02.2026 | 27,80 | 29,40 | 26,60 | 28,80 | 0,00% | 4.995,00 |
| 30.01.2026 | 31,60 | 31,60 | 28,00 | 28,80 | -10,56% | 6.081,00 |
| 29.01.2026 | 33,20 | 35,20 | 31,60 | 32,20 | -1,83% | 30.361,00 |
| 28.01.2026 | 33,00 | 33,40 | 32,00 | 32,80 | 3,14% | 2.780,00 |
| 27.01.2026 | 33,40 | 33,40 | 31,60 | 31,80 | -4,22% | 3.337,00 |
| 26.01.2026 | 32,20 | 34,80 | 31,80 | 33,20 | 5,73% | 5.030,00 |
| 23.01.2026 | 31,80 | 31,80 | 31,20 | 31,40 | 0,64% | 664,00 |
| 22.01.2026 | 32,00 | 32,00 | 31,20 | 31,20 | -1,27% | 396,00 |
| 21.01.2026 | 32,60 | 33,00 | 31,60 | 31,60 | 0,00% | 464,00 |
| 20.01.2026 | 29,80 | 31,60 | 29,40 | 31,60 | 6,04% | 5.903,00 |
| 19.01.2026 | 30,20 | 31,00 | 29,40 | 29,80 | -0,67% | 3.972,00 |
| 16.01.2026 | 29,80 | 30,40 | 29,80 | 30,00 | 0,00% | 1.818,00 |
| 15.01.2026 | 29,40 | 30,00 | 29,20 | 30,00 | 2,04% | 1.519,00 |
| 14.01.2026 | 30,20 | 30,20 | 28,60 | 29,40 | -0,68% | 1.741,00 |
| 13.01.2026 | 29,00 | 30,20 | 29,00 | 29,60 | 0,68% | 4.659,00 |
| 12.01.2026 | 27,20 | 29,40 | 27,20 | 29,40 | 6,52% | 3.245,00 |
| 09.01.2026 | 26,40 | 27,60 | 26,40 | 27,60 | 6,15% | 1.618,00 |
| 08.01.2026 | 25,80 | 26,20 | 25,20 | 26,00 | 0,00% | 3.051,00 |
| 07.01.2026 | 25,20 | 26,00 | 25,20 | 26,00 | 0,78% | 473,00 |
| 06.01.2026 | 25,20 | 26,00 | 25,20 | 25,80 | 3,20% | 1.372,00 |
| 05.01.2026 | 24,80 | 25,40 | 24,80 | 25,00 | 5,04% | 860,00 |
| 02.01.2026 | 24,80 | 24,80 | 23,80 | 23,80 | -1,65% | 2.064,00 |
| 30.12.2025 | 23,80 | 24,20 | 23,80 | 24,20 | 1,68% | 234,00 |
| 29.12.2025 | 25,20 | 25,20 | 23,80 | 23,80 | -5,56% | 3.264,00 |
| 23.12.2025 | 24,80 | 25,20 | 24,60 | 25,20 | 2,44% | 1.124,00 |
| 22.12.2025 | 25,00 | 25,20 | 24,20 | 24,60 | 2,50% | 1.436,00 |
| 19.12.2025 | 24,20 | 24,20 | 23,80 | 24,00 | 0,00% | 817,00 |
| 18.12.2025 | 24,00 | 24,60 | 24,00 | 24,00 | -0,83% | 2.551,00 |
| 17.12.2025 | 24,40 | 24,60 | 24,00 | 24,20 | 1,68% | 1.013,00 |
| 16.12.2025 | 23,20 | 24,60 | 23,20 | 23,80 | 0,00% | 850,00 |
| 15.12.2025 | 24,00 | 24,60 | 23,40 | 23,80 | 0,85% | 537,00 |
| 12.12.2025 | 23,80 | 25,20 | 23,60 | 23,60 | -0,84% | 3.084,00 |
| 11.12.2025 | 23,20 | 23,80 | 22,20 | 23,80 | 3,48% | 3.145,00 |
| 10.12.2025 | 22,80 | 23,00 | 22,40 | 23,00 | 0,88% | 822,00 |
| 09.12.2025 | 21,40 | 22,80 | 21,20 | 22,80 | 3,64% | 336,00 |
| 08.12.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | 2,00 |
| 05.12.2025 | 21,80 | 21,80 | 21,60 | 21,60 | 0,93% | 114,00 |
| 04.12.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 47,00 |
| 03.12.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 209,00 |
| 02.12.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | 100,00 |
| 01.12.2025 | 21,60 | 21,80 | 21,60 | 21,80 | 0,93% | 391,00 |
| 28.11.2025 | 21,20 | 21,60 | 21,20 | 21,60 | 2,86% | 1.045,00 |
| 27.11.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 3,45% | 187,00 |
| 26.11.2025 | 20,20 | 20,40 | 20,20 | 20,30 | -0,49% | - |
| 25.11.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | 70,00 |
| 24.11.2025 | 20,00 | 20,20 | 20,00 | 20,20 | 4,66% | 750,00 |
| 21.11.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | 170,00 |
| 20.11.2025 | 20,40 | 21,00 | 19,50 | 19,50 | -6,25% | 4.918,00 |
| 19.11.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 5,58% | 30,00 |
| 18.11.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | 90,00 |
| 17.11.2025 | 20,20 | 20,40 | 19,90 | 19,90 | 3,11% | 3.079,00 |
| 14.11.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -5,39% | 300,00 |
| 13.11.2025 | 20,20 | 20,40 | 20,20 | 20,40 | 0,00% | 91,00 |
| 12.11.2025 | 20,20 | 20,40 | 20,20 | 20,40 | 2,00% | 275,00 |