20,800€
0,97%
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 |
|---|---|---|---|---|---|---|
| 27.11.2025 | 20,80 | 21,00 | 20,80 | 20,90 | 1,46% | - |
| 26.11.2025 | 20,30 | 20,90 | 20,20 | 20,60 | 3,52% | - |
| 25.11.2025 | 20,50 | 20,70 | 19,90 | 19,90 | -0,50% | 1.359,00 |
| 24.11.2025 | 19,95 | 20,70 | 19,80 | 20,00 | 2,04% | - |
| 21.11.2025 | 19,50 | 20,30 | 19,45 | 19,60 | -5,77% | - |
| 20.11.2025 | 20,70 | 21,30 | 19,50 | 20,80 | 4,00% | - |
| 19.11.2025 | 20,00 | 21,00 | 19,90 | 20,00 | 4,17% | - |
| 18.11.2025 | 19,60 | 20,40 | 19,20 | 19,20 | -3,52% | - |
| 17.11.2025 | 20,20 | 20,60 | 19,70 | 19,90 | -1,97% | - |
| 14.11.2025 | 20,30 | 20,70 | 19,40 | 20,30 | 0,50% | - |
| 13.11.2025 | 20,30 | 20,50 | 20,05 | 20,20 | -1,46% | - |
| 12.11.2025 | 20,10 | 20,70 | 20,00 | 20,50 | 3,54% | - |
| 11.11.2025 | 20,30 | 20,50 | 19,80 | 19,80 | -1,00% | - |
| 10.11.2025 | 19,80 | 20,50 | 19,65 | 20,00 | 7,53% | 8,00 |
| 07.11.2025 | 19,00 | 19,45 | 18,60 | 18,60 | -1,06% | - |
| 06.11.2025 | 18,95 | 19,85 | 18,80 | 18,80 | 0,00% | - |
| 05.11.2025 | 18,20 | 19,10 | 18,15 | 18,80 | 3,30% | - |
| 04.11.2025 | 18,90 | 19,00 | 18,20 | 18,20 | -3,19% | - |
| 03.11.2025 | 19,80 | 20,30 | 18,80 | 18,80 | -6,00% | - |
| 31.10.2025 | 19,75 | 20,50 | 19,55 | 20,00 | 1,78% | - |
| 30.10.2025 | 19,45 | 19,70 | 19,05 | 19,65 | 3,97% | - |
| 29.10.2025 | 19,25 | 20,05 | 18,90 | 18,90 | 1,07% | 250,00 |
| 28.10.2025 | 18,20 | 19,55 | 18,00 | 18,70 | 2,19% | - |
| 27.10.2025 | 19,05 | 19,40 | 18,10 | 18,30 | -5,91% | - |
| 24.10.2025 | 19,60 | 19,75 | 19,10 | 19,45 | -2,02% | - |
| 23.10.2025 | 19,85 | 19,95 | 19,80 | 19,85 | 3,93% | - |
| 22.10.2025 | 19,85 | 20,10 | 19,05 | 19,10 | -2,55% | - |
| 21.10.2025 | 21,60 | 21,80 | 19,15 | 19,60 | -10,09% | 1.727,00 |
| 20.10.2025 | 22,00 | 22,70 | 21,70 | 21,80 | 0,46% | - |
| 17.10.2025 | 23,00 | 23,10 | 20,90 | 21,70 | -3,13% | 129,00 |
| 16.10.2025 | 21,80 | 23,10 | 21,80 | 22,40 | 1,36% | 1.700,00 |
| 15.10.2025 | 22,10 | 22,30 | 22,00 | 22,10 | 3,27% | 2.454,00 |
| 14.10.2025 | 22,30 | 22,60 | 21,40 | 21,40 | -4,04% | - |
| 13.10.2025 | 21,50 | 22,80 | 21,50 | 22,30 | 3,72% | - |
| 10.10.2025 | 21,50 | 21,60 | 21,50 | 21,50 | -1,38% | - |
| 09.10.2025 | 22,60 | 23,30 | 21,30 | 21,80 | -3,11% | 299,00 |
| 08.10.2025 | 21,50 | 22,70 | 21,20 | 22,50 | 7,66% | 12,00 |
| 07.10.2025 | 21,20 | 21,30 | 20,90 | 20,90 | -0,95% | - |
| 06.10.2025 | 21,30 | 21,70 | 20,90 | 21,10 | 0,96% | - |
| 03.10.2025 | 21,20 | 21,70 | 20,80 | 20,90 | -1,42% | - |
| 02.10.2025 | 20,80 | 21,50 | 20,40 | 21,20 | 2,91% | 366,00 |
| 01.10.2025 | 21,20 | 21,30 | 20,60 | 20,60 | 0,49% | - |
| 30.09.2025 | 20,90 | 21,00 | 20,30 | 20,50 | -0,97% | 200,00 |
| 29.09.2025 | 20,05 | 20,70 | 20,05 | 20,70 | 5,61% | 1.100,00 |
| 26.09.2025 | 19,60 | 20,00 | 19,30 | 19,60 | 0,00% | - |
| 25.09.2025 | 19,50 | 20,00 | 19,20 | 19,60 | 0,51% | - |
| 24.09.2025 | 18,70 | 19,55 | 18,70 | 19,50 | 5,12% | - |
| 23.09.2025 | 18,20 | 18,90 | 18,10 | 18,55 | 1,64% | - |
| 22.09.2025 | 17,85 | 18,70 | 17,85 | 18,25 | 4,89% | 23.075,00 |
| 19.09.2025 | 17,05 | 17,80 | 17,00 | 17,40 | 3,26% | - |
| 18.09.2025 | 16,75 | 17,10 | 16,60 | 16,85 | 0,30% | 2.196,00 |
| 17.09.2025 | 16,85 | 16,95 | 16,60 | 16,80 | -3,45% | - |
| 16.09.2025 | 17,50 | 17,70 | 16,90 | 17,40 | -0,57% | - |
| 15.09.2025 | 17,20 | 17,75 | 16,90 | 17,50 | 1,74% | - |
| 12.09.2025 | 17,30 | 17,50 | 17,00 | 17,20 | 1,78% | - |
| 11.09.2025 | 17,05 | 17,25 | 16,90 | 16,90 | -0,59% | - |
| 10.09.2025 | 16,80 | 17,20 | 16,60 | 17,00 | 1,19% | - |
| 09.09.2025 | 17,05 | 17,30 | 16,75 | 16,80 | -2,89% | - |
| 08.09.2025 | 17,05 | 17,50 | 16,95 | 17,30 | 1,47% | - |
| 05.09.2025 | 16,95 | 17,30 | 16,75 | 17,05 | 0,29% | - |
| 04.09.2025 | 16,90 | 17,20 | 16,90 | 17,00 | -0,58% | - |
| 03.09.2025 | 16,80 | 17,30 | 16,75 | 17,10 | 1,48% | - |
| 02.09.2025 | 17,00 | 17,05 | 16,60 | 16,85 | 0,00% | 180,00 |
| 01.09.2025 | 16,70 | 17,00 | 16,55 | 16,85 | 2,74% | - |
| 29.08.2025 | 16,10 | 16,45 | 16,00 | 16,40 | 1,55% | - |
| 28.08.2025 | 16,00 | 16,20 | 15,95 | 16,15 | 0,94% | - |
| 27.08.2025 | 16,30 | 16,40 | 15,95 | 16,00 | -1,84% | 480,00 |
| 26.08.2025 | 16,05 | 16,30 | 15,85 | 16,30 | 2,52% | 180,00 |
| 25.08.2025 | 16,05 | 16,20 | 15,90 | 15,90 | -1,24% | - |
| 22.08.2025 | 15,80 | 16,25 | 15,70 | 16,10 | 1,26% | - |
| 21.08.2025 | 15,60 | 16,05 | 15,55 | 15,90 | 1,27% | - |
| 20.08.2025 | 15,70 | 15,75 | 15,50 | 15,70 | 0,64% | - |
| 19.08.2025 | 15,75 | 15,95 | 15,45 | 15,60 | -1,58% | - |
| 18.08.2025 | 15,70 | 16,05 | 15,50 | 15,85 | 1,28% | - |
| 15.08.2025 | 15,70 | 15,70 | 15,40 | 15,65 | 0,00% | - |
| 14.08.2025 | 15,70 | 15,90 | 15,55 | 15,65 | -0,32% | 65,00 |
| 13.08.2025 | 15,70 | 15,85 | 15,50 | 15,70 | 0,64% | - |
| 12.08.2025 | 15,65 | 15,70 | 15,45 | 15,60 | -0,32% | - |
| 11.08.2025 | 15,55 | 15,80 | 15,25 | 15,65 | -0,63% | - |
| 08.08.2025 | 15,90 | 16,15 | 15,65 | 15,75 | -1,25% | - |
| 07.08.2025 | 15,75 | 16,10 | 15,60 | 15,95 | 1,27% | - |
| 06.08.2025 | 15,40 | 16,00 | 15,30 | 15,75 | 1,61% | - |
| 05.08.2025 | 15,10 | 15,50 | 14,90 | 15,50 | 2,31% | 624,00 |
| 04.08.2025 | 14,70 | 15,15 | 14,70 | 15,15 | 2,71% | - |
| 01.08.2025 | 14,90 | 15,10 | 14,65 | 14,75 | -1,01% | - |
| 31.07.2025 | 15,10 | 15,20 | 14,75 | 14,90 | -0,33% | - |
| 30.07.2025 | 15,20 | 15,30 | 14,85 | 14,95 | -1,97% | - |
| 29.07.2025 | 14,95 | 15,30 | 14,95 | 15,25 | 2,01% | - |
| 28.07.2025 | 14,80 | 14,95 | 14,65 | 14,95 | 1,01% | - |
| 25.07.2025 | 14,70 | 15,40 | 14,60 | 14,80 | -2,31% | - |
| 24.07.2025 | 14,90 | 15,15 | 14,65 | 15,15 | 1,00% | - |
| 23.07.2025 | 15,20 | 15,30 | 14,85 | 15,00 | -0,99% | - |
| 22.07.2025 | 14,85 | 15,30 | 14,80 | 15,15 | 1,68% | - |
| 21.07.2025 | 14,35 | 15,05 | 14,30 | 14,90 | 4,56% | - |
| 18.07.2025 | 14,60 | 14,75 | 14,15 | 14,25 | -2,40% | - |
| 17.07.2025 | 14,05 | 14,65 | 13,90 | 14,60 | 3,55% | - |
| 16.07.2025 | 14,15 | 14,25 | 13,95 | 14,10 | -0,35% | - |
| 15.07.2025 | 14,35 | 14,40 | 13,95 | 14,15 | -1,05% | - |
| 14.07.2025 | 14,50 | 14,65 | 14,20 | 14,30 | -1,04% | - |
| 11.07.2025 | 14,10 | 14,75 | 14,05 | 14,45 | 2,12% | - |