11,700€
0,86%
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 | 11,95 | 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 |
| 23.08.2024 | 12,00 | 12,15 | 11,85 | 11,85 | -0,84% | - |
| 22.08.2024 | 12,10 | 12,35 | 11,90 | 11,95 | -1,65% | - |
| 21.08.2024 | 12,45 | 12,55 | 12,05 | 12,15 | -2,41% | - |
| 20.08.2024 | 12,70 | 12,85 | 12,25 | 12,45 | -1,58% | - |
| 19.08.2024 | 13,15 | 13,20 | 12,65 | 12,65 | -3,80% | - |
| 16.08.2024 | 13,25 | 13,45 | 13,05 | 13,15 | -0,75% | - |
| 15.08.2024 | 13,25 | 13,70 | 13,20 | 13,25 | 0,76% | - |
| 14.08.2024 | 13,25 | 13,30 | 13,00 | 13,15 | -0,75% | - |
| 13.08.2024 | 13,20 | 13,45 | 13,10 | 13,25 | 0,00% | - |
| 12.08.2024 | 13,10 | 13,45 | 12,95 | 13,25 | 0,76% | - |
| 09.08.2024 | 13,00 | 13,25 | 12,90 | 13,15 | 0,00% | - |
| 08.08.2024 | 13,05 | 13,20 | 12,90 | 13,15 | 1,54% | - |
| 07.08.2024 | 13,15 | 13,35 | 12,90 | 12,95 | -1,52% | - |
| 06.08.2024 | 13,35 | 13,60 | 13,15 | 13,15 | -2,23% | - |
| 05.08.2024 | 13,70 | 13,70 | 12,20 | 13,45 | 0,00% | 800,00 |
| 02.08.2024 | 14,20 | 14,25 | 13,45 | 13,45 | -4,27% | 3.400,00 |
| 01.08.2024 | 14,25 | 14,50 | 13,95 | 14,05 | -2,09% | - |
| 31.07.2024 | 14,35 | 14,60 | 14,25 | 14,35 | 0,35% | - |
| 30.07.2024 | 14,35 | 14,50 | 14,15 | 14,30 | 0,35% | - |
| 29.07.2024 | 14,50 | 14,80 | 14,15 | 14,25 | -2,73% | - |
| 26.07.2024 | 14,60 | 14,95 | 14,25 | 14,65 | 0,69% | - |
| 25.07.2024 | 14,50 | 14,80 | 14,05 | 14,55 | -0,68% | - |
| 24.07.2024 | 14,65 | 15,15 | 14,60 | 14,65 | -0,68% | - |
| 23.07.2024 | 14,70 | 14,90 | 14,45 | 14,75 | 0,00% | 110,00 |
| 22.07.2024 | 14,80 | 15,00 | 14,60 | 14,75 | -0,67% | - |
| 19.07.2024 | 14,85 | 15,00 | 14,65 | 14,85 | -1,33% | - |
| 18.07.2024 | 15,60 | 15,75 | 14,95 | 15,05 | -3,22% | - |
| 17.07.2024 | 15,75 | 16,10 | 15,45 | 15,55 | -1,58% | - |
| 16.07.2024 | 15,90 | 16,10 | 15,60 | 15,80 | -0,63% | 14.600,00 |
| 15.07.2024 | 15,90 | 16,10 | 15,60 | 15,90 | 0,32% | - |
| 12.07.2024 | 15,95 | 16,00 | 15,70 | 15,85 | -0,63% | - |
| 11.07.2024 | 15,60 | 16,30 | 15,60 | 15,95 | 2,57% | - |
| 10.07.2024 | 15,40 | 15,95 | 15,40 | 15,55 | 0,32% | - |
| 09.07.2024 | 15,50 | 15,65 | 15,25 | 15,50 | -0,32% | - |
| 08.07.2024 | 15,70 | 15,70 | 15,25 | 15,55 | -0,64% | 2.650,00 |
| 05.07.2024 | 15,40 | 15,80 | 15,30 | 15,65 | 1,62% | - |
| 04.07.2024 | 15,50 | 15,50 | 15,40 | 15,40 | 2,33% | - |
| 03.07.2024 | 15,40 | 15,95 | 15,05 | 15,05 | -1,95% | - |
| 02.07.2024 | 15,60 | 15,60 | 15,20 | 15,35 | -1,60% | - |
| 01.07.2024 | 15,65 | 15,95 | 15,50 | 15,60 | -1,58% | - |