26,800€
2,29%
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 |
|---|---|---|---|---|---|---|
| 11.06.2026 | 26,50 | 26,70 | 26,50 | 26,70 | 1,91% | - |
| 10.06.2026 | 26,00 | 26,20 | 26,00 | 26,20 | -1,50% | 146,00 |
| 09.06.2026 | 26,00 | 26,60 | 26,00 | 26,60 | 3,10% | 58,00 |
| 08.06.2026 | 26,00 | 26,00 | 25,80 | 25,80 | -1,53% | 569,00 |
| 05.06.2026 | 28,00 | 28,00 | 26,20 | 26,20 | -10,88% | 554,00 |
| 04.06.2026 | 29,60 | 29,60 | 29,40 | 29,40 | 1,38% | 85,00 |
| 03.06.2026 | 29,20 | 29,20 | 29,00 | 29,00 | -4,61% | 2.500,00 |
| 02.06.2026 | 30,80 | 30,80 | 30,40 | 30,40 | 0,66% | 225,00 |
| 01.06.2026 | 31,60 | 31,60 | 30,20 | 30,20 | -4,43% | 676,00 |
| 29.05.2026 | 30,60 | 31,60 | 30,60 | 31,60 | 5,33% | 258,00 |
| 28.05.2026 | 30,00 | 30,40 | 30,00 | 30,00 | 2,74% | 334,00 |
| 27.05.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -2,67% | 150,00 |
| 26.05.2026 | 28,60 | 30,00 | 28,60 | 30,00 | 2,04% | 521,00 |
| 25.05.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | 3,00 |
| 22.05.2026 | 28,80 | 29,00 | 28,80 | 29,00 | 0,00% | 170,00 |
| 21.05.2026 | 28,80 | 29,00 | 28,80 | 29,00 | 2,11% | 190,00 |
| 20.05.2026 | 28,20 | 28,40 | 28,20 | 28,40 | 1,43% | - |
| 19.05.2026 | 28,80 | 28,80 | 28,00 | 28,00 | -4,11% | 217,00 |
| 18.05.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | 75,00 |
| 15.05.2026 | 31,40 | 31,40 | 29,40 | 29,60 | -9,76% | 586,00 |
| 14.05.2026 | 32,20 | 33,00 | 32,20 | 32,80 | 0,00% | 57,00 |
| 13.05.2026 | 33,00 | 33,00 | 32,80 | 32,80 | 4,46% | 348,00 |
| 12.05.2026 | 32,20 | 32,20 | 31,40 | 31,40 | -0,63% | 303,00 |
| 11.05.2026 | 29,60 | 31,60 | 29,20 | 31,60 | 5,33% | 723,00 |
| 08.05.2026 | 28,60 | 30,40 | 28,60 | 30,00 | 2,74% | 351,00 |
| 07.05.2026 | 29,80 | 30,00 | 29,20 | 29,20 | 0,69% | 2.670,00 |
| 06.05.2026 | 28,40 | 29,00 | 28,40 | 29,00 | 4,32% | 924,00 |
| 05.05.2026 | 27,00 | 27,80 | 27,00 | 27,80 | 1,46% | 316,00 |
| 04.05.2026 | 27,80 | 27,80 | 27,40 | 27,40 | 0,74% | 700,00 |
| 30.04.2026 | 26,00 | 27,40 | 26,00 | 27,20 | 5,43% | 2.010,00 |
| 29.04.2026 | 26,60 | 26,60 | 25,80 | 25,80 | -0,77% | 471,00 |
| 28.04.2026 | 27,80 | 27,80 | 26,00 | 26,00 | -5,80% | 2.096,00 |
| 27.04.2026 | 29,80 | 29,80 | 27,60 | 27,60 | 0,73% | 532,00 |
| 24.04.2026 | 27,40 | 27,60 | 27,40 | 27,40 | 0,00% | 427,00 |
| 23.04.2026 | 27,20 | 27,40 | 26,60 | 27,40 | 0,00% | 292,00 |
| 22.04.2026 | 27,80 | 28,00 | 27,20 | 27,40 | 0,00% | 1.132,00 |
| 21.04.2026 | 29,80 | 29,80 | 27,40 | 27,40 | -6,80% | 1.438,00 |
| 20.04.2026 | 30,00 | 30,00 | 29,40 | 29,40 | -3,92% | 710,00 |
| 17.04.2026 | 30,60 | 30,70 | 30,60 | 30,60 | 0,00% | - |
| 16.04.2026 | 29,80 | 30,80 | 29,80 | 30,60 | 2,00% | 117,00 |
| 15.04.2026 | 32,00 | 32,20 | 29,80 | 30,00 | -6,25% | 457,00 |
| 14.04.2026 | 32,80 | 32,80 | 32,00 | 32,00 | 0,00% | 206,00 |
| 13.04.2026 | 31,60 | 32,00 | 31,60 | 32,00 | -1,23% | 845,00 |
| 10.04.2026 | 32,40 | 32,80 | 32,40 | 32,40 | -0,92% | 260,00 |
| 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 |