31,300€
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 |
|---|---|---|---|---|---|---|
| 06.02.2026 | 29,40 | 31,40 | 29,40 | 31,40 | 2,61% | 128,00 |
| 05.02.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 04.02.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 6,25% | - |
| 03.02.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 5,11% | - |
| 02.02.2026 | 26,60 | 27,40 | 26,60 | 27,40 | -11,04% | 30,00 |
| 30.01.2026 | 31,20 | 31,20 | 30,80 | 30,80 | -3,75% | 300,00 |
| 29.01.2026 | 32,60 | 34,80 | 31,80 | 32,00 | -3,61% | 592,00 |
| 28.01.2026 | 32,40 | 33,20 | 32,40 | 33,20 | 1,84% | 5.380,00 |
| 27.01.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 2,52% | 2,00 |
| 26.01.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | - |
| 23.01.2026 | 30,80 | 31,40 | 30,80 | 31,40 | -1,88% | 300,00 |
| 22.01.2026 | 31,40 | 32,00 | 31,40 | 32,00 | -2,44% | 100,00 |
| 21.01.2026 | 32,00 | 32,80 | 32,00 | 32,80 | 8,61% | 200,00 |
| 20.01.2026 | 29,60 | 30,20 | 29,60 | 30,20 | 0,00% | 475,00 |
| 19.01.2026 | 30,00 | 30,40 | 30,00 | 30,20 | 0,67% | 75,00 |
| 16.01.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 3,45% | - |
| 15.01.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 14.01.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 13.01.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 12.01.2026 | 27,60 | 29,40 | 27,60 | 29,40 | 10,53% | 25,00 |
| 09.01.2026 | 26,60 | 27,00 | 26,60 | 26,60 | 2,31% | 195,00 |
| 08.01.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
| 07.01.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
| 06.01.2026 | 24,80 | 26,00 | 24,80 | 26,00 | 4,00% | 40,00 |
| 05.01.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 3,31% | 100,00 |
| 02.01.2026 | 23,80 | 24,20 | 23,80 | 24,20 | 2,54% | 200,00 |
| 30.12.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 29.12.2025 | 25,00 | 25,00 | 24,00 | 24,00 | -4,00% | 704,00 |
| 23.12.2025 | 24,60 | 25,00 | 24,60 | 25,00 | 4,17% | 114,00 |
| 22.12.2025 | 24,20 | 24,20 | 24,00 | 24,00 | 0,00% | 168,00 |
| 19.12.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | 100,00 |
| 18.12.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 17.12.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | - |
| 16.12.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | - |
| 15.12.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 12.12.2025 | 23,40 | 24,00 | 23,40 | 24,00 | 7,14% | 230,00 |
| 11.12.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 10.12.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 7,62% | - |
| 09.12.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
| 08.12.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 05.12.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 04.12.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 03.12.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 02.12.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 01.12.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 28.11.2025 | 21,00 | 21,40 | 21,00 | 21,40 | 3,88% | 1.100,00 |
| 27.11.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 3,00% | - |
| 26.11.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 25.11.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | - |
| 24.11.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,54% | - |
| 21.11.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -6,25% | - |
| 20.11.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 6,12% | - |
| 19.11.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 18.11.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -2,97% | - |
| 17.11.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 14.11.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 13.11.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 12.11.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 11.11.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 3,63% | - |
| 10.11.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 3,76% | - |
| 07.11.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 06.11.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 1,64% | - |
| 05.11.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -2,14% | - |
| 04.11.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -2,09% | - |
| 03.11.2025 | 19,50 | 19,50 | 19,10 | 19,10 | -2,55% | 5,00 |
| 31.10.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 2,08% | - |
| 30.10.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 2,13% | - |
| 29.10.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 2,73% | - |
| 28.10.2025 | 18,20 | 18,30 | 18,20 | 18,30 | -4,19% | 35,00 |
| 27.10.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -2,05% | - |
| 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% | - |