19,300€
-3,50%
Echtzeit-Aktienkurs Compania de Minas Buenaventura SA
Bid:
Ask:
Aktienkurse zur Compania de Minas Buenaventura SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -2,50% | - |
| 23.10.2025 | 19,60 | 20,00 | 19,60 | 20,00 | 2,04% | 5,00 |
| 22.10.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
| 21.10.2025 | 21,80 | 22,00 | 19,70 | 19,80 | -9,17% | 1.325,00 |
| 20.10.2025 | 21,60 | 21,80 | 21,60 | 21,80 | 3,81% | 300,00 |
| 17.10.2025 | 22,40 | 22,60 | 21,00 | 21,00 | -5,41% | 212,00 |
| 16.10.2025 | 21,60 | 22,20 | 21,60 | 22,20 | 2,78% | 300,00 |
| 15.10.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 14.10.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | 447,00 |
| 13.10.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 10.10.2025 | 21,40 | 21,60 | 21,40 | 21,60 | -0,92% | 75,00 |
| 09.10.2025 | 22,20 | 22,20 | 21,80 | 21,80 | 2,83% | 888,00 |
| 08.10.2025 | 21,20 | 21,40 | 21,20 | 21,20 | 0,95% | 459,00 |
| 07.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 06.10.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 03.10.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 02.10.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | 65,00 |
| 01.10.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 0,97% | 25,00 |
| 30.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 3,52% | - |
| 29.09.2025 | 19,80 | 19,90 | 19,80 | 19,90 | 2,58% | 230,00 |
| 26.09.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | 103,00 |
| 25.09.2025 | 19,20 | 19,50 | 19,20 | 19,50 | 1,56% | 390,00 |
| 24.09.2025 | 18,50 | 19,50 | 18,50 | 19,20 | 2,13% | 400,00 |
| 23.09.2025 | 18,10 | 18,80 | 18,10 | 18,80 | 5,03% | 554,00 |
| 22.09.2025 | 17,80 | 17,90 | 17,80 | 17,90 | 6,55% | 302,00 |
| 19.09.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 18.09.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 17.09.2025 | 16,70 | 16,90 | 16,70 | 16,90 | -2,31% | 59,00 |
| 16.09.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,76% | - |
| 15.09.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 12.09.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 3,64% | - |
| 10.09.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -2,65% | - |
| 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 |