11,700€
1,74%
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 |
|---|---|---|---|---|---|---|
| 15.11.2024 | 11,60 | 11,70 | 11,60 | 11,70 | 1,74% | 300,00 |
| 14.11.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 13.11.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 4,59% | - |
| 12.11.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 11.11.2024 | 11,20 | 11,20 | 10,90 | 10,90 | -4,39% | 2.400,00 |
| 08.11.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | - |
| 07.11.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -2,61% | - |
| 06.11.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 05.11.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | - |
| 04.11.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -3,39% | - |
| 01.11.2024 | 11,80 | 11,90 | 11,80 | 11,80 | -5,60% | 355,00 |
| 31.10.2024 | 11,80 | 12,50 | 11,80 | 12,50 | 5,04% | 100,00 |
| 30.10.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 29.10.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 28.10.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 25.10.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 24.10.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | - |
| 23.10.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 22.10.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 21.10.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 18.10.2024 | 12,10 | 12,60 | 12,10 | 12,60 | 5,00% | 300,00 |
| 17.10.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 16.10.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -4,03% | - |
| 15.10.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 14.10.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 11.10.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 6,78% | - |
| 10.10.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -2,48% | - |
| 09.10.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -3,97% | - |
| 08.10.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | - |
| 07.10.2024 | 12,60 | 12,90 | 12,60 | 12,90 | 2,38% | 300,00 |
| 04.10.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 03.10.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 02.10.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 01.10.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 30.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 27.09.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 3,25% | - |
| 26.09.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 25.09.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | - |
| 24.09.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 23.09.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
| 20.09.2024 | 12,10 | 12,30 | 12,10 | 12,30 | 1,65% | 1.200,00 |
| 19.09.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 3,42% | - |
| 18.09.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 17.09.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | 1.200,00 |
| 16.09.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 8,04% | - |
| 13.09.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 3,70% | - |
| 12.09.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | 600,00 |
| 11.09.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 10.09.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 09.09.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -1,83% | - |
| 06.09.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 3,81% | - |
| 05.09.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 04.09.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -5,41% | - |
| 03.09.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 02.09.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -2,63% | - |
| 30.08.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 2,70% | - |
| 29.08.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -3,48% | - |
| 28.08.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 27.08.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -4,13% | - |
| 26.08.2024 | 11,80 | 12,10 | 11,80 | 12,10 | 1,68% | 876,00 |
| 23.08.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 22.08.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -4,00% | - |
| 21.08.2024 | 12,30 | 12,50 | 12,30 | 12,50 | -0,79% | 46,00 |
| 20.08.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -3,08% | - |
| 19.08.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 16.08.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 15.08.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 14.08.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 13.08.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 12.08.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 09.08.2024 | 12,80 | 13,10 | 12,80 | 13,10 | 1,55% | 1.200,00 |
| 08.08.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 07.08.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 06.08.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -2,94% | - |
| 05.08.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -2,86% | - |
| 02.08.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 01.08.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 31.07.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 30.07.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -2,74% | - |
| 29.07.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 26.07.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 25.07.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 24.07.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 23.07.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 22.07.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 19.07.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -4,52% | - |
| 18.07.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 17.07.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 16.07.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 15.07.2024 | 15,80 | 16,00 | 15,80 | 16,00 | 1,27% | 19,00 |
| 12.07.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | - |
| 11.07.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | - |
| 10.07.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 09.07.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,91% | 32,00 |
| 08.07.2024 | 15,80 | 15,80 | 15,70 | 15,70 | 2,61% | 1.219,00 |
| 05.07.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 04.07.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 03.07.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 02.07.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 01.07.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |