29,000€
5,84%
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 |
|---|---|---|---|---|---|---|
| 09.10.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 4,32% | 500,00 |
| 08.10.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | 83,00 |
| 07.10.2026 | 28,40 | 28,40 | 27,80 | 27,80 | -0,71% | 69,00 |
| 06.10.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 3,00 |
| 05.10.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | 15,00 |
| 02.10.2026 | 28,40 | 28,40 | 27,80 | 27,80 | -0,71% | 144,00 |
| 01.10.2026 | 28,40 | 28,40 | 28,00 | 28,00 | 0,00% | 186,00 |
| 29.09.2026 | 28,60 | 28,60 | 28,00 | 28,00 | -1,41% | 515,00 |
| 28.09.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -1,73% | 170,00 |
| 25.09.2026 | 28,80 | 29,30 | 28,50 | 28,90 | 2,48% | - |
| 24.09.2026 | 28,80 | 28,80 | 28,20 | 28,20 | -7,24% | 506,00 |
| 23.09.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 2,36% | 1,00 |
| 22.09.2026 | 29,00 | 30,00 | 29,00 | 29,70 | 1,71% | - |
| 21.09.2026 | 30,20 | 30,20 | 29,20 | 29,20 | -5,19% | 305,00 |
| 18.09.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 1,99% | 75,00 |
| 17.09.2026 | 29,40 | 30,20 | 29,40 | 30,20 | 3,42% | 1.577,00 |
| 16.09.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 2,82% | 440,00 |
| 15.09.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | 385,00 |
| 14.09.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -2,70% | 500,00 |
| 11.09.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | 2,00 |
| 10.09.2026 | 30,80 | 30,80 | 29,60 | 29,60 | -3,58% | 1.013,00 |
| 09.09.2026 | 29,80 | 30,70 | 29,40 | 30,70 | 6,60% | - |
| 08.09.2026 | 28,60 | 28,80 | 28,60 | 28,80 | 0,00% | 481,00 |
| 07.09.2026 | 29,20 | 29,20 | 28,80 | 28,80 | -2,70% | 237,00 |
| 04.09.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | 165,00 |
| 03.09.2026 | 29,60 | 30,00 | 29,60 | 30,00 | 3,45% | 1.008,00 |
| 02.09.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 2,11% | 500,00 |
| 01.09.2026 | 29,00 | 29,00 | 28,40 | 28,40 | -4,70% | 1.648,00 |
| 31.08.2026 | 30,60 | 30,60 | 29,60 | 29,80 | -1,97% | 762,00 |
| 28.08.2026 | 31,20 | 31,20 | 30,00 | 30,40 | -1,94% | 590,00 |
| 27.08.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 1,64% | 715,00 |
| 26.08.2026 | 30,50 | 30,60 | 30,40 | 30,50 | 0,33% | - |
| 25.08.2026 | 29,80 | 30,40 | 29,80 | 30,40 | 1,33% | 216,00 |
| 24.08.2026 | 31,00 | 31,20 | 30,00 | 30,00 | 0,00% | 747,00 |
| 21.08.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 4,53% | 209,00 |
| 20.08.2026 | 29,00 | 29,40 | 28,50 | 28,70 | -3,69% | - |
| 19.08.2026 | 28,80 | 29,80 | 28,80 | 29,80 | 3,47% | 1.207,00 |
| 18.08.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 1,00 |
| 17.08.2026 | 29,60 | 29,60 | 28,00 | 28,80 | -2,04% | 1.539,00 |
| 14.08.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | 12,00 |
| 13.08.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | 40,00 |
| 12.08.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 166,00 |
| 11.08.2026 | 29,90 | 30,50 | 29,30 | 30,00 | 0,00% | - |
| 10.08.2026 | 29,20 | 30,00 | 29,20 | 30,00 | 0,00% | 522,00 |
| 07.08.2026 | 28,80 | 30,00 | 28,80 | 30,00 | 5,63% | 1.120,00 |
| 06.08.2026 | 29,20 | 29,20 | 28,40 | 28,40 | -2,07% | 87,00 |
| 05.08.2026 | 29,60 | 29,60 | 29,00 | 29,00 | 4,32% | 184,00 |
| 04.08.2026 | 26,40 | 27,80 | 26,00 | 27,80 | 7,75% | 1.881,00 |
| 03.08.2026 | 26,50 | 26,70 | 25,80 | 25,80 | -2,27% | - |
| 31.07.2026 | 26,80 | 27,20 | 26,40 | 26,40 | -2,94% | 104,00 |
| 30.07.2026 | 26,40 | 27,20 | 26,10 | 27,20 | 5,43% | - |
| 29.07.2026 | 26,60 | 26,60 | 25,40 | 25,80 | -3,01% | 815,00 |
| 28.07.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -2,92% | 3.200,00 |
| 27.07.2026 | 27,20 | 27,40 | 27,20 | 27,40 | -0,36% | 165,00 |
| 24.07.2026 | 27,40 | 28,10 | 27,30 | 27,50 | -2,48% | - |
| 23.07.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | 3,00 |
| 22.07.2026 | 27,60 | 28,60 | 27,60 | 28,40 | 6,37% | 187,00 |
| 21.07.2026 | 26,90 | 27,30 | 26,50 | 26,70 | 3,49% | - |
| 20.07.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | 20,00 |
| 17.07.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | 75,00 |
| 16.07.2026 | 26,20 | 26,60 | 26,20 | 26,60 | -2,21% | 64,00 |
| 15.07.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | 3,00 |
| 14.07.2026 | 26,60 | 27,40 | 26,60 | 27,20 | 5,43% | 753,00 |
| 13.07.2026 | 25,60 | 25,80 | 25,60 | 25,80 | -2,64% | 409,00 |
| 10.07.2026 | 25,70 | 26,50 | 25,30 | 26,50 | 1,92% | - |
| 09.07.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 4,84% | 1,00 |
| 08.07.2026 | 25,00 | 25,00 | 24,20 | 24,80 | -1,59% | 588,00 |
| 07.07.2026 | 26,20 | 26,20 | 25,20 | 25,20 | -4,18% | 42,00 |
| 06.07.2026 | 26,10 | 26,50 | 26,10 | 26,30 | -1,13% | - |
| 03.07.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | 55,00 |
| 02.07.2026 | 25,60 | 26,60 | 25,60 | 26,60 | 4,72% | 1.550,00 |
| 01.07.2026 | 25,00 | 26,20 | 25,00 | 25,40 | -2,31% | 1.933,00 |
| 30.06.2026 | 25,40 | 26,00 | 25,40 | 26,00 | 4,84% | 510,00 |
| 29.06.2026 | 26,80 | 27,00 | 24,80 | 24,80 | -8,15% | 1.693,00 |
| 26.06.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | 511,00 |
| 25.06.2026 | 27,00 | 27,40 | 27,00 | 27,40 | 4,58% | 360,00 |
| 24.06.2026 | 26,80 | 27,60 | 26,20 | 26,20 | -5,07% | 1.173,00 |
| 23.06.2026 | 28,00 | 28,00 | 27,00 | 27,60 | -2,13% | 133,00 |
| 22.06.2026 | 28,40 | 28,60 | 28,00 | 28,20 | 0,00% | 1.106,00 |
| 19.06.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -5,37% | 5,00 |
| 18.06.2026 | 30,00 | 30,00 | 29,80 | 29,80 | -5,70% | 548,00 |
| 17.06.2026 | 30,80 | 31,60 | 30,80 | 31,60 | 3,27% | 802,00 |
| 16.06.2026 | 29,80 | 30,60 | 29,80 | 30,60 | 2,00% | 183,00 |
| 15.06.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 3,45% | 3,00 |
| 12.06.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 6,62% | 277,00 |
| 11.06.2026 | 27,00 | 27,20 | 26,60 | 27,20 | 3,82% | 1.203,00 |
| 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 |