25,700€
0,39%
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 |
|---|---|---|---|---|---|---|
| 01.07.2026 | 25,30 | 26,00 | 25,30 | 25,30 | -1,56% | - |
| 30.06.2026 | 24,80 | 25,90 | 24,80 | 25,70 | 2,39% | - |
| 29.06.2026 | 26,50 | 27,20 | 24,90 | 25,10 | -5,99% | 8.200,00 |
| 26.06.2026 | 26,70 | 27,80 | 26,50 | 26,70 | -0,74% | - |
| 25.06.2026 | 26,30 | 27,40 | 26,10 | 26,90 | 3,07% | 14.000,00 |
| 24.06.2026 | 27,00 | 27,80 | 26,10 | 26,10 | -4,40% | - |
| 23.06.2026 | 27,80 | 28,00 | 26,40 | 27,30 | -3,53% | 11.100,00 |
| 22.06.2026 | 28,20 | 28,70 | 27,90 | 28,30 | 1,80% | - |
| 19.06.2026 | 27,80 | 28,20 | 27,70 | 27,80 | -1,77% | - |
| 18.06.2026 | 30,40 | 30,50 | 28,10 | 28,30 | -5,03% | - |
| 17.06.2026 | 30,50 | 31,70 | 29,80 | 29,80 | -3,87% | - |
| 16.06.2026 | 30,00 | 31,10 | 30,00 | 31,00 | 4,38% | - |
| 15.06.2026 | 29,70 | 30,90 | 29,50 | 29,70 | 2,77% | 9.207,00 |
| 12.06.2026 | 28,10 | 29,30 | 28,00 | 28,90 | 2,12% | - |
| 11.06.2026 | 26,70 | 28,30 | 26,50 | 28,30 | 6,79% | - |
| 10.06.2026 | 26,40 | 26,70 | 25,70 | 26,50 | 0,00% | - |
| 09.06.2026 | 26,30 | 28,80 | 26,10 | 26,50 | 1,53% | 3.648,00 |
| 08.06.2026 | 26,10 | 26,70 | 25,30 | 26,10 | -0,76% | - |
| 05.06.2026 | 29,10 | 29,40 | 26,10 | 26,30 | -10,24% | - |
| 04.06.2026 | 29,30 | 30,20 | 29,10 | 29,30 | -0,34% | - |
| 03.06.2026 | 29,70 | 29,90 | 28,90 | 29,40 | -1,01% | 14.600,00 |
| 02.06.2026 | 30,50 | 30,80 | 29,70 | 29,70 | -1,66% | - |
| 01.06.2026 | 31,40 | 31,50 | 30,20 | 30,20 | -4,43% | - |
| 29.05.2026 | 30,30 | 31,90 | 30,00 | 31,60 | 4,29% | - |
| 28.05.2026 | 29,40 | 30,50 | 29,10 | 30,30 | 2,36% | - |
| 27.05.2026 | 30,10 | 30,40 | 29,30 | 29,60 | -1,99% | - |
| 26.05.2026 | 28,90 | 30,40 | 28,60 | 30,20 | 3,07% | - |
| 25.05.2026 | 29,10 | 29,30 | 29,10 | 29,30 | 1,38% | - |
| 22.05.2026 | 28,80 | 29,50 | 28,40 | 28,90 | -0,34% | - |
| 21.05.2026 | 29,10 | 29,70 | 28,60 | 29,00 | -0,34% | - |
| 20.05.2026 | 28,30 | 29,30 | 28,20 | 29,10 | 2,83% | - |
| 19.05.2026 | 29,10 | 29,30 | 27,70 | 28,30 | -2,75% | 4.600,00 |
| 18.05.2026 | 29,40 | 30,10 | 29,10 | 29,10 | -1,36% | - |
| 15.05.2026 | 30,90 | 31,40 | 29,30 | 29,50 | -8,10% | 1.720,00 |
| 14.05.2026 | 32,40 | 33,00 | 31,70 | 32,10 | -1,83% | - |
| 13.05.2026 | 32,40 | 33,00 | 32,10 | 32,70 | 1,24% | - |
| 12.05.2026 | 31,90 | 32,50 | 31,10 | 32,30 | 0,62% | - |
| 11.05.2026 | 29,50 | 32,10 | 29,40 | 32,10 | 6,64% | 500,00 |
| 08.05.2026 | 29,00 | 30,30 | 28,80 | 30,10 | 4,15% | - |
| 07.05.2026 | 29,10 | 30,30 | 28,90 | 28,90 | 0,35% | 11.700,00 |
| 06.05.2026 | 28,10 | 29,30 | 27,70 | 28,80 | 5,49% | - |
| 05.05.2026 | 27,30 | 28,00 | 27,10 | 27,30 | 1,11% | 1.944,00 |
| 04.05.2026 | 27,70 | 27,80 | 26,70 | 27,00 | -2,53% | 10.000,00 |
| 30.04.2026 | 25,70 | 27,90 | 25,70 | 27,70 | 7,78% | 10.500,00 |
| 29.04.2026 | 26,50 | 27,40 | 25,60 | 25,70 | -3,02% | - |
| 28.04.2026 | 27,50 | 27,70 | 26,10 | 26,50 | -4,68% | - |
| 27.04.2026 | 28,00 | 28,50 | 27,40 | 27,80 | -0,36% | - |
| 24.04.2026 | 27,30 | 27,90 | 26,90 | 27,90 | 2,20% | - |
| 23.04.2026 | 27,00 | 27,40 | 26,50 | 27,30 | -1,44% | 2.709,00 |
| 22.04.2026 | 28,10 | 28,10 | 27,10 | 27,70 | 2,21% | - |
| 21.04.2026 | 29,00 | 29,60 | 27,00 | 27,10 | -8,75% | - |
| 20.04.2026 | 29,80 | 30,30 | 29,30 | 29,70 | -1,98% | 4.165,00 |
| 17.04.2026 | 30,70 | 31,90 | 30,30 | 30,30 | -1,94% | - |
| 16.04.2026 | 30,20 | 31,00 | 29,80 | 30,90 | 3,00% | 640,00 |
| 15.04.2026 | 31,60 | 32,10 | 29,70 | 30,00 | -5,96% | - |
| 14.04.2026 | 32,40 | 33,10 | 31,70 | 31,90 | -0,93% | 715,00 |
| 13.04.2026 | 32,00 | 32,30 | 31,60 | 32,20 | 1,26% | - |
| 10.04.2026 | 32,80 | 33,30 | 31,70 | 31,80 | -3,34% | - |
| 09.04.2026 | 32,40 | 33,30 | 31,90 | 32,90 | 0,61% | - |
| 08.04.2026 | 32,10 | 33,20 | 31,70 | 32,70 | 4,47% | - |
| 07.04.2026 | 31,30 | 31,50 | 30,20 | 31,30 | -1,26% | - |
| 02.04.2026 | 30,70 | 32,20 | 29,90 | 31,70 | -1,25% | 2.000,00 |
| 01.04.2026 | 31,20 | 32,80 | 31,20 | 32,10 | 2,88% | - |
| 31.03.2026 | 30,10 | 31,30 | 29,70 | 31,20 | 5,41% | - |
| 30.03.2026 | 29,40 | 30,10 | 28,80 | 29,60 | 1,72% | - |
| 27.03.2026 | 28,90 | 29,90 | 28,00 | 29,10 | 4,30% | 800,00 |
| 26.03.2026 | 28,20 | 28,50 | 27,30 | 27,90 | -0,71% | - |
| 25.03.2026 | 28,40 | 29,30 | 28,10 | 28,10 | 1,44% | - |
| 24.03.2026 | 27,10 | 27,90 | 26,60 | 27,70 | 1,47% | 15.568,00 |
| 23.03.2026 | 25,10 | 28,20 | 23,50 | 27,30 | 4,20% | 5.148,00 |
| 20.03.2026 | 27,70 | 28,00 | 25,90 | 26,20 | -5,07% | - |
| 19.03.2026 | 29,10 | 29,60 | 26,70 | 27,60 | -7,38% | - |
| 18.03.2026 | 31,50 | 31,50 | 29,50 | 29,80 | -5,40% | - |
| 17.03.2026 | 31,50 | 31,80 | 30,80 | 31,50 | 0,64% | - |
| 16.03.2026 | 30,90 | 31,80 | 30,30 | 31,30 | 1,62% | - |
| 13.03.2026 | 32,10 | 32,50 | 30,60 | 30,80 | -3,75% | - |
| 12.03.2026 | 33,10 | 33,40 | 31,60 | 32,00 | -2,74% | - |
| 11.03.2026 | 33,30 | 33,50 | 31,90 | 32,90 | -2,08% | - |
| 10.03.2026 | 32,50 | 34,10 | 32,20 | 33,60 | 5,00% | 1.298,00 |
| 09.03.2026 | 30,60 | 32,40 | 29,70 | 32,00 | -0,93% | 7.020,00 |
| 06.03.2026 | 32,40 | 32,50 | 30,80 | 32,30 | 0,31% | - |
| 05.03.2026 | 34,20 | 34,20 | 31,30 | 32,20 | -4,73% | 750,00 |
| 04.03.2026 | 34,00 | 34,70 | 32,80 | 33,80 | 1,20% | 8.623,00 |
| 03.03.2026 | 36,60 | 36,80 | 32,30 | 33,40 | -8,74% | 15.405,00 |
| 02.03.2026 | 37,90 | 39,30 | 35,40 | 36,60 | -1,08% | 15.710,00 |
| 27.02.2026 | 34,70 | 37,80 | 34,60 | 37,00 | 8,50% | 675,00 |
| 26.02.2026 | 34,40 | 34,40 | 33,30 | 34,10 | 0,59% | - |
| 25.02.2026 | 33,10 | 34,90 | 33,00 | 33,90 | 3,04% | 525,00 |
| 24.02.2026 | 32,20 | 33,50 | 31,80 | 32,90 | 0,30% | - |
| 23.02.2026 | 32,90 | 33,80 | 32,10 | 32,80 | 0,61% | 2.185,00 |
| 20.02.2026 | 32,80 | 33,20 | 31,80 | 32,60 | 0,31% | - |
| 19.02.2026 | 32,30 | 32,90 | 31,70 | 32,50 | 1,25% | - |
| 18.02.2026 | 32,20 | 33,30 | 31,60 | 32,10 | 1,90% | - |
| 17.02.2026 | 31,40 | 32,00 | 30,00 | 31,50 | -0,94% | - |
| 16.02.2026 | 31,60 | 32,00 | 31,60 | 31,80 | -0,62% | - |
| 13.02.2026 | 32,00 | 32,50 | 31,50 | 32,00 | 1,27% | 3.300,00 |
| 12.02.2026 | 33,80 | 34,30 | 31,50 | 31,60 | -7,06% | 1.855,00 |
| 11.02.2026 | 33,00 | 34,20 | 32,90 | 34,00 | 3,34% | 8.216,00 |
| 10.02.2026 | 32,40 | 33,10 | 32,20 | 32,90 | 0,00% | - |
| 09.02.2026 | 31,90 | 33,10 | 31,30 | 32,90 | 4,78% | - |