13,550€
-5,24%
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 |
|---|---|---|---|---|---|---|
| 03.04.2025 | 13,85 | 13,85 | 12,90 | 13,55 | -3,56% | 6.325,00 |
| 02.04.2025 | 14,35 | 14,45 | 13,90 | 14,05 | -2,77% | - |
| 01.04.2025 | 14,45 | 14,65 | 14,30 | 14,45 | -0,34% | - |
| 31.03.2025 | 14,45 | 14,55 | 13,90 | 14,50 | 1,05% | - |
| 28.03.2025 | 14,80 | 15,00 | 14,25 | 14,35 | 0,70% | - |
| 27.03.2025 | 14,25 | 15,05 | 14,10 | 14,25 | 1,79% | - |
| 26.03.2025 | 14,40 | 14,40 | 14,00 | 14,00 | -1,41% | - |
| 25.03.2025 | 14,30 | 14,65 | 13,95 | 14,20 | -0,35% | 2.000,00 |
| 24.03.2025 | 14,10 | 14,45 | 14,10 | 14,25 | -0,35% | - |
| 21.03.2025 | 14,30 | 14,95 | 13,90 | 14,30 | 1,78% | - |
| 20.03.2025 | 14,10 | 14,35 | 13,80 | 14,05 | -3,44% | - |
| 19.03.2025 | 14,30 | 14,60 | 14,05 | 14,55 | 2,11% | - |
| 18.03.2025 | 14,20 | 14,75 | 13,90 | 14,25 | 1,79% | - |
| 17.03.2025 | 13,60 | 14,40 | 13,60 | 14,00 | 0,36% | - |
| 14.03.2025 | 13,05 | 13,95 | 13,00 | 13,95 | 3,72% | - |
| 13.03.2025 | 12,60 | 13,45 | 12,50 | 13,45 | 5,91% | - |
| 12.03.2025 | 12,45 | 12,75 | 12,40 | 12,70 | 0,40% | - |
| 11.03.2025 | 12,00 | 12,65 | 12,00 | 12,65 | 2,85% | - |
| 10.03.2025 | 12,30 | 12,40 | 11,65 | 12,30 | -0,40% | - |
| 07.03.2025 | 12,50 | 12,75 | 12,05 | 12,35 | -1,59% | - |
| 06.03.2025 | 12,60 | 12,75 | 12,35 | 12,55 | 0,00% | - |
| 05.03.2025 | 12,30 | 12,95 | 12,05 | 12,55 | 1,62% | - |
| 04.03.2025 | 12,25 | 12,45 | 12,05 | 12,35 | 0,82% | - |
| 03.03.2025 | 12,30 | 12,55 | 12,15 | 12,25 | 0,00% | - |
| 28.02.2025 | 12,30 | 12,35 | 12,00 | 12,25 | -0,81% | - |
| 27.02.2025 | 12,20 | 12,35 | 12,10 | 12,35 | 0,82% | 2.800,00 |
| 26.02.2025 | 12,00 | 12,55 | 11,90 | 12,25 | 1,66% | - |
| 25.02.2025 | 12,15 | 12,25 | 11,65 | 12,05 | -0,82% | - |
| 24.02.2025 | 12,05 | 12,25 | 11,75 | 12,15 | 0,83% | - |
| 21.02.2025 | 12,50 | 12,70 | 11,85 | 12,05 | -3,21% | - |
| 20.02.2025 | 12,70 | 13,00 | 12,45 | 12,45 | -2,35% | - |
| 19.02.2025 | 12,70 | 12,95 | 12,55 | 12,75 | -0,78% | 200,00 |
| 18.02.2025 | 12,85 | 13,05 | 12,65 | 12,85 | 0,78% | - |
| 17.02.2025 | 12,80 | 12,80 | 12,75 | 12,75 | 0,00% | - |
| 14.02.2025 | 12,70 | 13,10 | 12,65 | 12,75 | 0,39% | - |
| 13.02.2025 | 12,65 | 12,85 | 12,55 | 12,70 | 0,40% | - |
| 12.02.2025 | 12,50 | 12,95 | 12,35 | 12,65 | 0,80% | - |
| 11.02.2025 | 12,90 | 13,10 | 12,55 | 12,55 | -3,09% | - |
| 10.02.2025 | 12,65 | 13,15 | 12,45 | 12,95 | 2,37% | - |
| 07.02.2025 | 12,70 | 13,05 | 12,65 | 12,65 | 0,00% | - |
| 06.02.2025 | 12,70 | 12,85 | 12,65 | 12,65 | 0,00% | - |
| 05.02.2025 | 12,55 | 13,00 | 12,50 | 12,65 | 0,80% | - |
| 04.02.2025 | 12,60 | 12,70 | 12,40 | 12,55 | 0,00% | - |
| 03.02.2025 | 12,40 | 12,75 | 12,30 | 12,55 | 2,45% | - |
| 31.01.2025 | 12,30 | 12,55 | 12,15 | 12,25 | 0,00% | - |
| 30.01.2025 | 12,00 | 12,60 | 12,00 | 12,25 | 1,66% | - |
| 29.01.2025 | 11,90 | 12,15 | 11,75 | 12,05 | 1,69% | - |
| 28.01.2025 | 12,00 | 12,10 | 11,85 | 11,85 | -0,84% | - |
| 27.01.2025 | 12,20 | 12,35 | 11,85 | 11,95 | -3,24% | - |
| 24.01.2025 | 12,35 | 12,55 | 12,25 | 12,35 | 0,00% | - |
| 23.01.2025 | 12,50 | 12,50 | 12,05 | 12,35 | -1,59% | - |
| 22.01.2025 | 12,50 | 12,65 | 12,25 | 12,55 | 0,80% | 1.500,00 |
| 21.01.2025 | 12,55 | 12,70 | 12,45 | 12,45 | 0,00% | - |
| 20.01.2025 | 12,50 | 12,50 | 12,45 | 12,45 | -0,80% | - |
| 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% | - |