12,400€
Echtzeit-Aktienkurs Compania de Minas Buenaventura SA
Bid:
Ask:
Aktienkurse zur Compania de Minas Buenaventura SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 12,50 | 12,65 | 12,45 | 12,55 | 0,00% | - |
| 16.01.2025 | 12,50 | 12,75 | 12,45 | 12,55 | 0,00% | - |
| 15.01.2025 | 12,40 | 12,65 | 12,30 | 12,55 | 0,80% | - |
| 14.01.2025 | 12,10 | 12,50 | 12,10 | 12,45 | 1,63% | - |
| 13.01.2025 | 12,40 | 12,40 | 12,00 | 12,25 | -0,81% | - |
| 10.01.2025 | 12,30 | 12,65 | 12,15 | 12,35 | 0,41% | - |
| 09.01.2025 | 12,10 | 12,30 | 12,10 | 12,30 | 0,41% | - |
| 08.01.2025 | 11,75 | 12,35 | 11,70 | 12,25 | 4,26% | - |
| 07.01.2025 | 11,70 | 12,25 | 11,65 | 11,75 | 0,00% | - |
| 06.01.2025 | 11,60 | 12,00 | 11,35 | 11,75 | 0,86% | - |
| 03.01.2025 | 11,75 | 11,90 | 11,55 | 11,65 | -0,85% | - |
| 02.01.2025 | 11,10 | 11,90 | 11,10 | 11,75 | 0,00% | - |
| 30.12.2024 | 11,75 | 11,80 | 11,70 | 11,75 | 0,00% | - |
| 27.12.2024 | 11,80 | 11,90 | 11,60 | 11,75 | -1,67% | - |
| 23.12.2024 | 12,15 | 12,30 | 11,85 | 11,95 | -1,65% | - |
| 20.12.2024 | 12,00 | 12,45 | 12,00 | 12,15 | 0,83% | - |
| 19.12.2024 | 12,15 | 12,20 | 11,80 | 12,05 | -0,82% | - |
| 18.12.2024 | 12,20 | 12,25 | 12,05 | 12,15 | -0,82% | - |
| 17.12.2024 | 12,55 | 12,55 | 12,05 | 12,25 | -1,61% | 1.000,00 |
| 16.12.2024 | 12,20 | 12,55 | 12,15 | 12,45 | 1,63% | - |
| 13.12.2024 | 12,80 | 12,85 | 12,10 | 12,25 | -3,92% | - |
| 12.12.2024 | 12,75 | 12,95 | 12,55 | 12,75 | 0,00% | - |
| 11.12.2024 | 12,20 | 12,75 | 12,15 | 12,75 | 4,94% | - |
| 10.12.2024 | 12,30 | 12,55 | 12,05 | 12,15 | -0,82% | - |
| 09.12.2024 | 11,40 | 12,45 | 11,40 | 12,25 | 6,99% | - |
| 06.12.2024 | 11,60 | 11,70 | 11,45 | 11,45 | -1,72% | - |
| 05.12.2024 | 11,60 | 11,90 | 11,55 | 11,65 | 0,00% | - |
| 04.12.2024 | 11,60 | 11,75 | 11,55 | 11,65 | 0,87% | - |
| 03.12.2024 | 11,50 | 11,85 | 11,50 | 11,55 | 0,00% | 380,00 |
| 02.12.2024 | 11,40 | 11,60 | 11,35 | 11,55 | -1,28% | - |
| 29.11.2024 | 11,60 | 11,85 | 11,45 | 11,70 | 1,74% | - |
| 28.11.2024 | 11,50 | 11,55 | 11,45 | 11,50 | 0,44% | - |
| 27.11.2024 | 11,50 | 11,55 | 11,35 | 11,45 | 0,00% | - |
| 26.11.2024 | 11,40 | 11,65 | 11,35 | 11,45 | 0,00% | - |
| 25.11.2024 | 11,35 | 11,55 | 10,90 | 11,45 | -0,87% | - |
| 22.11.2024 | 11,80 | 12,15 | 11,55 | 11,55 | -1,70% | - |
| 21.11.2024 | 11,50 | 11,80 | 11,45 | 11,75 | 1,73% | 750,00 |
| 20.11.2024 | 11,80 | 11,85 | 11,45 | 11,55 | -1,70% | - |
| 19.11.2024 | 11,80 | 12,20 | 11,55 | 11,75 | 0,00% | - |
| 18.11.2024 | 11,75 | 12,05 | 11,70 | 11,75 | 0,00% | 4.000,00 |
| 15.11.2024 | 11,60 | 11,95 | 11,60 | 11,75 | 0,00% | - |
| 14.11.2024 | 11,55 | 11,85 | 11,35 | 11,75 | 0,86% | - |
| 13.11.2024 | 11,60 | 11,75 | 11,45 | 11,65 | 0,00% | - |
| 12.11.2024 | 10,90 | 11,65 | 10,90 | 11,65 | 5,43% | - |
| 11.11.2024 | 11,35 | 11,60 | 10,95 | 11,05 | -2,64% | - |
| 08.11.2024 | 11,55 | 11,65 | 11,25 | 11,35 | -1,73% | - |
| 07.11.2024 | 11,40 | 11,65 | 11,35 | 11,55 | 1,76% | - |
| 06.11.2024 | 11,70 | 11,75 | 11,25 | 11,35 | -1,73% | - |
| 05.11.2024 | 11,90 | 12,05 | 11,55 | 11,55 | -2,53% | - |
| 04.11.2024 | 11,60 | 11,85 | 11,45 | 11,85 | 1,72% | - |
| 01.11.2024 | 12,00 | 12,10 | 11,65 | 11,65 | -4,51% | - |
| 31.10.2024 | 11,80 | 12,70 | 11,75 | 12,20 | 2,95% | - |
| 30.10.2024 | 12,10 | 12,25 | 11,75 | 11,85 | -0,84% | 1.600,00 |
| 29.10.2024 | 12,10 | 12,35 | 11,95 | 11,95 | -1,65% | - |
| 28.10.2024 | 12,30 | 12,45 | 12,00 | 12,15 | -1,62% | - |
| 25.10.2024 | 12,45 | 12,55 | 12,25 | 12,35 | -0,80% | - |
| 24.10.2024 | 12,50 | 12,80 | 12,25 | 12,45 | -0,80% | - |
| 23.10.2024 | 12,90 | 13,00 | 12,55 | 12,55 | -3,09% | 1.800,00 |
| 22.10.2024 | 12,80 | 13,20 | 12,70 | 12,95 | 1,57% | - |
| 21.10.2024 | 12,70 | 13,05 | 12,65 | 12,75 | 0,79% | 300,00 |
| 18.10.2024 | 12,35 | 12,85 | 12,30 | 12,65 | 2,43% | - |
| 17.10.2024 | 12,20 | 12,55 | 12,15 | 12,35 | 0,82% | 3.000,00 |
| 16.10.2024 | 12,15 | 12,55 | 12,10 | 12,25 | 1,66% | - |
| 15.10.2024 | 12,45 | 12,50 | 12,05 | 12,05 | -3,21% | - |
| 14.10.2024 | 12,60 | 12,75 | 12,30 | 12,45 | -0,80% | - |
| 11.10.2024 | 12,70 | 12,85 | 12,45 | 12,55 | 0,00% | - |
| 10.10.2024 | 11,90 | 12,65 | 11,85 | 12,55 | 5,02% | - |
| 09.10.2024 | 12,25 | 12,25 | 11,85 | 11,95 | -2,45% | - |
| 08.10.2024 | 12,75 | 12,80 | 12,15 | 12,25 | -3,92% | - |
| 07.10.2024 | 12,70 | 12,95 | 12,60 | 12,75 | -0,78% | 5.100,00 |
| 04.10.2024 | 12,60 | 12,95 | 12,60 | 12,85 | 0,78% | - |
| 03.10.2024 | 12,70 | 12,75 | 12,45 | 12,75 | 0,79% | - |
| 02.10.2024 | 12,65 | 12,90 | 12,60 | 12,65 | 0,00% | - |
| 01.10.2024 | 12,40 | 12,80 | 12,40 | 12,65 | 1,61% | - |
| 30.09.2024 | 12,65 | 12,65 | 12,25 | 12,45 | -1,58% | - |
| 27.09.2024 | 12,80 | 13,00 | 12,55 | 12,65 | -0,78% | - |
| 26.09.2024 | 12,30 | 12,85 | 12,30 | 12,75 | 2,41% | - |
| 25.09.2024 | 12,40 | 12,55 | 12,35 | 12,45 | 0,00% | - |
| 24.09.2024 | 12,20 | 12,70 | 12,15 | 12,45 | 2,47% | 440,00 |
| 23.09.2024 | 12,25 | 12,35 | 12,15 | 12,15 | -0,82% | - |
| 20.09.2024 | 12,10 | 12,60 | 12,05 | 12,25 | 0,82% | - |
| 19.09.2024 | 12,20 | 12,70 | 12,05 | 12,15 | 0,00% | 5.000,00 |
| 18.09.2024 | 11,80 | 12,60 | 11,65 | 12,15 | 2,53% | - |
| 17.09.2024 | 12,00 | 12,05 | 11,70 | 11,85 | -1,66% | - |
| 16.09.2024 | 12,20 | 12,25 | 11,80 | 12,05 | -1,63% | - |
| 13.09.2024 | 11,30 | 12,35 | 11,30 | 12,25 | 7,93% | 850,00 |
| 12.09.2024 | 10,95 | 11,45 | 10,90 | 11,35 | 3,65% | - |
| 11.09.2024 | 10,70 | 10,95 | 10,50 | 10,95 | 1,86% | - |
| 10.09.2024 | 10,80 | 10,90 | 10,55 | 10,75 | -0,92% | - |
| 09.09.2024 | 10,70 | 11,00 | 10,70 | 10,85 | 0,00% | - |
| 06.09.2024 | 11,00 | 11,15 | 10,75 | 10,85 | -1,81% | - |
| 05.09.2024 | 10,60 | 11,05 | 10,18 | 11,05 | 4,74% | - |
| 04.09.2024 | 10,60 | 10,85 | 10,45 | 10,55 | -0,94% | - |
| 03.09.2024 | 11,10 | 11,25 | 10,55 | 10,65 | -4,91% | - |
| 02.09.2024 | 11,10 | 11,20 | 11,10 | 11,20 | -0,44% | - |
| 30.08.2024 | 11,50 | 11,55 | 11,05 | 11,25 | -0,44% | - |
| 29.08.2024 | 11,25 | 11,45 | 11,10 | 11,30 | 0,44% | - |
| 28.08.2024 | 11,50 | 11,60 | 11,15 | 11,25 | -2,60% | 760,00 |
| 27.08.2024 | 11,70 | 11,75 | 11,30 | 11,55 | -0,86% | 720,00 |
| 26.08.2024 | 11,90 | 12,00 | 11,65 | 11,65 | -1,69% | 250,00 |