17,250€
2,07%
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 |
|---|---|---|---|---|---|---|
| 10.09.2025 | 16,65 | 16,90 | 16,50 | 16,85 | -0,59% | - |
| 09.09.2025 | 16,95 | 17,05 | 16,80 | 16,95 | 0,89% | - |
| 05.09.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 04.09.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 03.09.2025 | 16,70 | 16,90 | 16,70 | 16,90 | -0,59% | 600,00 |
| 02.09.2025 | 16,90 | 17,00 | 16,90 | 17,00 | 3,03% | 120,00 |
| 01.09.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 2,48% | - |
| 29.08.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | 130,00 |
| 28.08.2025 | 15,80 | 16,10 | 15,80 | 16,10 | 0,63% | 500,00 |
| 27.08.2025 | 16,20 | 16,20 | 16,00 | 16,00 | -1,23% | 17,00 |
| 26.08.2025 | 15,70 | 16,20 | 15,70 | 16,20 | 0,62% | 488,00 |
| 25.08.2025 | 16,00 | 16,10 | 16,00 | 16,10 | 2,55% | 500,00 |
| 22.08.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 21.08.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 20.08.2025 | 15,40 | 15,50 | 15,40 | 15,50 | -1,90% | 40,00 |
| 19.08.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | - |
| 18.08.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 15.08.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 14.08.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 13.08.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 12.08.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 11.08.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 08.08.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 07.08.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 1,96% | - |
| 06.08.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | - |
| 05.08.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 2,74% | - |
| 04.08.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 01.08.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 31.07.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,99% | - |
| 30.07.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 2,03% | - |
| 29.07.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 28.07.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 25.07.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 24.07.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,99% | - |
| 23.07.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 22.07.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 4,20% | 50,00 |
| 21.07.2025 | 14,10 | 14,30 | 14,10 | 14,30 | -0,69% | 75,00 |
| 18.07.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 2,86% | - |
| 17.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 16.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 15.07.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -2,08% | - |
| 14.07.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 2,13% | - |
| 11.07.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 2,17% | - |
| 10.07.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 09.07.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -2,84% | - |
| 08.07.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | 20,00 |
| 07.07.2025 | 14,10 | 14,10 | 14,00 | 14,00 | -0,71% | 30,00 |
| 04.07.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | - |
| 03.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | - |
| 02.07.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 01.07.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 30.06.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | 17,00 |
| 27.06.2025 | 14,10 | 14,10 | 13,90 | 13,90 | 1,46% | 60,00 |
| 26.06.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 25.06.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 24.06.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 23.06.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -2,82% | - |
| 20.06.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 19.06.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 18.06.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 2,13% | - |
| 17.06.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -3,42% | - |
| 16.06.2025 | 14,50 | 14,60 | 14,50 | 14,60 | 1,39% | 17,00 |
| 13.06.2025 | 14,40 | 14,50 | 14,40 | 14,40 | 0,70% | 1.445,00 |
| 12.06.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 11.06.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -2,72% | - |
| 10.06.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 09.06.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | 17,00 |
| 06.06.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 4,26% | - |
| 05.06.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | 75,00 |
| 04.06.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 03.06.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 3,73% | 34,00 |
| 02.06.2025 | 13,00 | 13,40 | 13,00 | 13,40 | 2,29% | 374,00 |
| 30.05.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 29.05.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 3,10% | - |
| 28.05.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -2,27% | - |
| 27.05.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 26.05.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 23.05.2025 | 12,80 | 13,10 | 12,80 | 13,10 | 0,00% | 37,00 |
| 22.05.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | - |
| 21.05.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 20.05.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 19.05.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 16.05.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 15.05.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | - |
| 14.05.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
| 13.05.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -5,22% | - |
| 12.05.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 3,08% | - |
| 09.05.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -2,26% | - |
| 08.05.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | - |
| 07.05.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 4,62% | - |
| 06.05.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 3,17% | - |
| 05.05.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 2,44% | - |
| 02.05.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 30.04.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 29.04.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 28.04.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -3,05% | - |
| 25.04.2025 | 13,20 | 13,20 | 13,10 | 13,10 | 3,97% | 55,00 |
| 24.04.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | - |
| 23.04.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 22.04.2025 | 12,80 | 13,00 | 12,80 | 13,00 | 0,78% | 2.110,00 |