12,200€
-8,27%
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 |
|---|---|---|---|---|---|---|
| 04.04.2025 | 13,10 | 13,10 | 12,30 | 12,30 | -7,52% | 100,00 |
| 03.04.2025 | 13,70 | 13,70 | 13,30 | 13,30 | -6,34% | 2.160,00 |
| 02.04.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 01.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 31.03.2025 | 14,10 | 14,40 | 14,10 | 14,40 | -1,37% | 200,00 |
| 28.03.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 27.03.2025 | 14,10 | 14,70 | 14,10 | 14,70 | 2,80% | 350,00 |
| 26.03.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 25.03.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 24.03.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 21.03.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 20.03.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 19.03.2025 | 14,20 | 14,30 | 14,20 | 14,30 | 1,42% | 13,00 |
| 18.03.2025 | 14,00 | 14,10 | 14,00 | 14,10 | 3,68% | 142,00 |
| 17.03.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 4,62% | 18,00 |
| 14.03.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 4,00% | - |
| 13.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 12.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 5,04% | - |
| 11.03.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -3,25% | - |
| 10.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 07.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 06.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 05.03.2025 | 12,20 | 12,40 | 12,20 | 12,40 | 2,48% | 100,00 |
| 04.03.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 03.03.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 28.02.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | - |
| 27.02.2025 | 12,20 | 12,20 | 12,10 | 12,10 | 0,83% | 13,00 |
| 26.02.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | - |
| 25.02.2025 | 12,10 | 12,10 | 11,80 | 11,80 | -0,84% | 300,00 |
| 24.02.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -4,03% | - |
| 21.02.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 20.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -3,08% | - |
| 19.02.2025 | 12,70 | 13,00 | 12,70 | 13,00 | 2,36% | 100,00 |
| 18.02.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 17.02.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 14.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 13.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 12.02.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -3,88% | - |
| 11.02.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
| 10.02.2025 | 12,60 | 12,70 | 12,60 | 12,70 | 0,00% | 230,00 |
| 07.02.2025 | 12,60 | 12,70 | 12,60 | 12,70 | 0,79% | 25,00 |
| 06.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 05.02.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 04.02.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 03.02.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | - |
| 31.01.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 2,52% | - |
| 30.01.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 29.01.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 28.01.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -3,25% | - |
| 27.01.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 24.01.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 23.01.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 22.01.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 21.01.2025 | 12,40 | 12,60 | 12,40 | 12,50 | 0,81% | 109,00 |
| 20.01.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 17.01.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 16.01.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
| 15.01.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 2,50% | - |
| 14.01.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | - |
| 13.01.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 10.01.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | 460,00 |
| 09.01.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 4,27% | - |
| 08.01.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 07.01.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | - |
| 06.01.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | 70,00 |
| 03.01.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 6,36% | - |
| 02.01.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -5,98% | - |
| 30.12.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 27.12.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -3,31% | - |
| 23.12.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | - |
| 20.12.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 19.12.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 18.12.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -3,20% | - |
| 17.12.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 3,31% | - |
| 16.12.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -4,72% | - |
| 13.12.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 12.12.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 5,83% | - |
| 11.12.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 10.12.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 7,02% | - |
| 09.12.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 06.12.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 05.12.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 04.12.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 03.12.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 02.12.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -2,56% | - |
| 29.11.2024 | 11,30 | 11,70 | 11,30 | 11,70 | 2,63% | 205,00 |
| 28.11.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 27.11.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 26.11.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 2,70% | - |
| 25.11.2024 | 11,40 | 11,40 | 11,10 | 11,10 | -5,13% | 270,00 |
| 22.11.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 2,63% | - |
| 21.11.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -2,56% | - |
| 20.11.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 19.11.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 18.11.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 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 |