32,194$
3,15%
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 |
|---|---|---|---|---|---|---|
| 09.01.2026 | 31,50 | 32,22 | 31,17 | 32,20 | 3,17% | 784.623,00 |
| 08.01.2026 | 29,93 | 31,27 | 29,88 | 31,21 | 1,53% | 1.068.839,00 |
| 07.01.2026 | 29,67 | 30,74 | 29,18 | 30,74 | 1,99% | 1.743.265,00 |
| 06.01.2026 | 29,78 | 30,43 | 29,60 | 30,14 | 2,07% | 2.593.572,00 |
| 05.01.2026 | 29,42 | 30,17 | 29,26 | 29,53 | 3,29% | 2.757.963,00 |
| 02.01.2026 | 28,38 | 28,81 | 27,71 | 28,59 | 2,73% | 1.225.161,00 |
| 31.12.2025 | 28,21 | 28,77 | 27,58 | 27,83 | -2,35% | 3.866.718,00 |
| 30.12.2025 | 28,59 | 28,95 | 28,13 | 28,50 | 1,42% | 844.902,00 |
| 29.12.2025 | 28,42 | 28,55 | 27,80 | 28,10 | -4,91% | 1.416.973,00 |
| 26.12.2025 | 30,00 | 30,07 | 29,44 | 29,55 | 0,14% | 1.392.127,00 |
| 24.12.2025 | 29,87 | 29,87 | 29,19 | 29,51 | -0,61% | 334.582,00 |
| 23.12.2025 | 29,45 | 29,72 | 29,12 | 29,69 | 1,96% | 2.878.351,00 |
| 22.12.2025 | 29,14 | 29,88 | 28,75 | 29,12 | 2,72% | 1.450.043,00 |
| 19.12.2025 | 27,91 | 28,74 | 27,91 | 28,35 | 0,35% | 7.088.689,00 |
| 18.12.2025 | 28,00 | 28,68 | 27,71 | 28,25 | 0,50% | 1.577.457,00 |
| 17.12.2025 | 28,63 | 28,75 | 27,97 | 28,11 | 0,00% | 1.332.790,00 |
| 16.12.2025 | 28,01 | 28,88 | 27,65 | 28,11 | 1,44% | 1.450.243,00 |
| 15.12.2025 | 28,66 | 28,89 | 27,29 | 27,71 | -1,60% | 1.514.676,00 |
| 12.12.2025 | 28,71 | 28,80 | 27,61 | 28,16 | 1,37% | 1.760.727,00 |
| 11.12.2025 | 27,37 | 28,15 | 26,88 | 27,78 | 3,54% | 3.172.639,00 |
| 10.12.2025 | 26,30 | 27,04 | 26,08 | 26,83 | 1,44% | 1.344.231,00 |
| 09.12.2025 | 25,04 | 26,67 | 24,87 | 26,45 | 6,31% | 1.344.847,00 |
| 08.12.2025 | 25,20 | 25,28 | 24,63 | 24,88 | -1,47% | 975.965,00 |
| 05.12.2025 | 25,59 | 25,95 | 24,89 | 25,25 | -0,24% | 846.180,00 |
| 04.12.2025 | 24,84 | 25,44 | 24,82 | 25,31 | 0,44% | 509.359,00 |
| 03.12.2025 | 25,23 | 25,70 | 25,10 | 25,20 | 0,68% | 1.427.506,00 |
| 02.12.2025 | 25,03 | 25,31 | 24,17 | 25,03 | -0,75% | 903.815,00 |
| 01.12.2025 | 25,35 | 25,60 | 24,82 | 25,22 | 1,78% | 1.741.287,00 |
| 28.11.2025 | 24,63 | 24,97 | 24,44 | 24,78 | 2,06% | 1.390.174,00 |
| 26.11.2025 | 23,80 | 24,30 | 23,42 | 24,28 | 3,85% | 1.189.640,00 |
| 25.11.2025 | 23,62 | 23,88 | 23,27 | 23,38 | -1,02% | 1.234.721,00 |
| 24.11.2025 | 23,22 | 23,76 | 23,10 | 23,62 | 2,61% | 2.648.826,00 |
| 21.11.2025 | 22,71 | 23,42 | 22,43 | 23,02 | 1,05% | 822.008,00 |
| 20.11.2025 | 24,30 | 24,55 | 22,46 | 22,78 | -4,89% | 1.881.001,00 |
| 19.11.2025 | 23,43 | 24,24 | 23,43 | 23,95 | 3,77% | 1.430.854,00 |
| 18.11.2025 | 23,27 | 23,53 | 22,43 | 23,08 | 0,17% | 922.851,00 |
| 17.11.2025 | 23,65 | 23,73 | 22,81 | 23,04 | -2,21% | 751.521,00 |
| 14.11.2025 | 22,75 | 23,94 | 22,60 | 23,56 | -0,17% | 1.737.437,00 |
| 13.11.2025 | 23,83 | 23,83 | 23,12 | 23,60 | 0,38% | 2.573.186,00 |
| 12.11.2025 | 23,73 | 23,99 | 23,41 | 23,51 | 0,56% | 1.961.582,00 |
| 11.11.2025 | 23,58 | 23,72 | 23,09 | 23,38 | 0,17% | 1.978.766,00 |
| 10.11.2025 | 23,30 | 23,60 | 22,70 | 23,34 | 4,34% | 1.393.134,00 |
| 07.11.2025 | 21,82 | 22,49 | 21,68 | 22,37 | 3,09% | 592.018,00 |
| 06.11.2025 | 22,02 | 22,86 | 21,69 | 21,70 | 0,09% | 723.873,00 |
| 05.11.2025 | 21,54 | 21,98 | 21,26 | 21,68 | 2,46% | 805.618,00 |
| 04.11.2025 | 21,24 | 21,65 | 21,04 | 21,16 | -3,47% | 861.517,00 |
| 03.11.2025 | 22,82 | 23,08 | 21,86 | 21,92 | -3,73% | 908.619,00 |
| 31.10.2025 | 22,90 | 23,73 | 22,15 | 22,77 | 0,18% | 2.877.681,00 |
| 30.10.2025 | 22,14 | 23,00 | 22,05 | 22,73 | 2,11% | 977.588,00 |
| 29.10.2025 | 22,91 | 22,91 | 22,11 | 22,26 | 0,68% | 856.312,00 |
| 28.10.2025 | 21,21 | 22,18 | 21,00 | 22,11 | 2,84% | 1.152.312,00 |
| 27.10.2025 | 22,08 | 22,27 | 21,01 | 21,50 | -4,32% | 1.632.893,00 |
| 24.10.2025 | 22,48 | 23,02 | 22,22 | 22,47 | -1,89% | 1.406.704,00 |
| 23.10.2025 | 23,38 | 23,38 | 22,70 | 22,90 | 0,01% | 1.432.077,00 |
| 22.10.2025 | 22,12 | 22,97 | 22,10 | 22,90 | -0,26% | 1.986.048,00 |
| 21.10.2025 | 23,87 | 24,07 | 22,27 | 22,96 | -10,49% | 2.254.381,00 |
| 20.10.2025 | 26,30 | 26,38 | 25,28 | 25,65 | 0,95% | 1.571.556,00 |
| 17.10.2025 | 26,01 | 26,19 | 25,33 | 25,41 | -5,05% | - |
| 16.10.2025 | 26,09 | 26,97 | 25,75 | 26,76 | 4,78% | 2.696.922,00 |
| 15.10.2025 | 25,74 | 26,55 | 25,46 | 25,54 | 1,03% | 2.256.830,00 |
| 14.10.2025 | 25,17 | 25,41 | 24,95 | 25,28 | -1,40% | 910.013,00 |
| 13.10.2025 | 25,42 | 25,84 | 25,09 | 25,64 | 4,27% | 756.015,00 |
| 10.10.2025 | 25,10 | 25,10 | 24,25 | 24,59 | -1,36% | 1.466.163,00 |
| 09.10.2025 | 26,66 | 26,95 | 24,65 | 24,93 | -5,06% | 1.388.856,00 |
| 08.10.2025 | 25,28 | 26,45 | 25,11 | 26,26 | 7,45% | 1.424.847,00 |
| 07.10.2025 | 24,84 | 24,88 | 24,25 | 24,44 | -1,41% | 1.056.252,00 |
| 06.10.2025 | 24,80 | 25,40 | 24,56 | 24,79 | 1,22% | 896.360,00 |
| 03.10.2025 | 24,98 | 25,29 | 24,43 | 24,49 | -1,76% | 930.853,00 |
| 02.10.2025 | 24,81 | 25,46 | 23,83 | 24,93 | 1,14% | 1.346.999,00 |
| 01.10.2025 | 24,70 | 25,12 | 24,26 | 24,65 | 1,32% | 958.603,00 |
| 30.09.2025 | 24,05 | 24,65 | 23,90 | 24,33 | 0,00% | 1.509.938,00 |
| 29.09.2025 | 23,94 | 24,43 | 23,85 | 24,33 | 4,69% | 1.307.730,00 |
| 26.09.2025 | 22,87 | 23,24 | 22,52 | 23,24 | 1,40% | 1.263.269,00 |
| 25.09.2025 | 23,04 | 23,31 | 22,46 | 22,92 | 0,26% | 1.083.686,00 |
| 24.09.2025 | 22,30 | 22,95 | 22,28 | 22,86 | 3,67% | 1.720.931,00 |
| 23.09.2025 | 21,66 | 22,25 | 21,62 | 22,05 | 2,42% | 2.208.695,00 |
| 22.09.2025 | 21,82 | 22,09 | 21,22 | 21,53 | 2,97% | 1.785.041,00 |
| 19.09.2025 | 20,10 | 20,96 | 20,10 | 20,91 | 4,45% | 5.248.834,00 |
| 18.09.2025 | 19,83 | 20,09 | 19,55 | 20,02 | 1,01% | 1.052.474,00 |
| 17.09.2025 | 19,90 | 20,34 | 19,76 | 19,82 | -1,44% | 1.160.030,00 |
| 16.09.2025 | 20,80 | 20,83 | 20,03 | 20,11 | -2,62% | 1.114.478,00 |
| 15.09.2025 | 20,09 | 20,87 | 19,97 | 20,65 | 2,89% | 1.775.767,00 |
| 12.09.2025 | 20,25 | 20,49 | 19,90 | 20,07 | -0,55% | 683.948,00 |
| 11.09.2025 | 19,89 | 20,25 | 19,86 | 20,18 | 0,70% | 1.242.038,00 |
| 10.09.2025 | 19,72 | 20,12 | 19,67 | 20,04 | 2,24% | 1.157.909,00 |
| 09.09.2025 | 20,17 | 20,17 | 19,58 | 19,60 | -2,10% | 903.772,00 |
| 08.09.2025 | 20,29 | 20,39 | 19,76 | 20,02 | 0,15% | 851.869,00 |
| 05.09.2025 | 20,07 | 20,29 | 19,65 | 19,99 | 0,86% | 898.037,00 |
| 04.09.2025 | 19,78 | 19,96 | 19,63 | 19,82 | -0,60% | 985.776,00 |
| 03.09.2025 | 19,84 | 20,19 | 19,69 | 19,94 | 1,53% | 1.624.849,00 |
| 02.09.2025 | 19,60 | 19,83 | 19,33 | 19,64 | 2,61% | 1.421.420,00 |
| 29.08.2025 | 18,86 | 19,24 | 18,81 | 19,14 | 1,48% | 1.239.199,00 |
| 28.08.2025 | 18,70 | 18,91 | 18,53 | 18,86 | 1,29% | 520.185,00 |
| 27.08.2025 | 18,80 | 18,87 | 18,37 | 18,62 | -1,74% | 891.219,00 |
| 26.08.2025 | 18,58 | 18,99 | 18,57 | 18,95 | 2,43% | 1.700.646,00 |
| 25.08.2025 | 18,87 | 18,87 | 18,48 | 18,50 | -1,96% | 745.427,00 |
| 22.08.2025 | 18,31 | 19,04 | 18,25 | 18,87 | 2,61% | 1.097.610,00 |
| 21.08.2025 | 18,24 | 18,67 | 18,24 | 18,39 | 0,49% | 624.500,00 |
| 20.08.2025 | 18,24 | 18,36 | 18,06 | 18,30 | 0,60% | 832.874,00 |
| 19.08.2025 | 18,43 | 18,46 | 18,03 | 18,19 | -1,78% | 854.272,00 |