43,302$
5,28%
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 |
|---|---|---|---|---|---|---|
| 27.02.2026 | 42,44 | 44,48 | 42,29 | 42,59 | 3,56% | - |
| 26.02.2026 | 39,70 | 41,24 | 39,12 | 41,13 | 2,80% | 415,00 |
| 25.02.2026 | 39,58 | 41,20 | 39,10 | 40,01 | 2,88% | 415,00 |
| 24.02.2026 | 37,60 | 39,45 | 37,60 | 38,89 | 0,65% | 1.213.922,00 |
| 23.02.2026 | 39,12 | 39,12 | 37,80 | 38,64 | 0,60% | 1.051.504,00 |
| 20.02.2026 | 37,76 | 38,94 | 37,63 | 38,41 | 0,39% | 2.442.420,00 |
| 19.02.2026 | 37,30 | 38,72 | 37,00 | 38,26 | 1,24% | 654.712,00 |
| 18.02.2026 | 38,24 | 39,30 | 37,64 | 37,79 | 1,21% | 1.438.782,00 |
| 17.02.2026 | 36,45 | 37,93 | 35,47 | 37,34 | -1,63% | 1.473.121,00 |
| 13.02.2026 | 37,91 | 38,62 | 37,08 | 37,96 | 1,12% | 879.477,00 |
| 12.02.2026 | 40,04 | 40,28 | 37,48 | 37,54 | -7,26% | 1.028.789,00 |
| 11.02.2026 | 40,53 | 40,71 | 38,91 | 40,48 | 3,77% | 1.357.621,00 |
| 10.02.2026 | 38,75 | 39,32 | 38,36 | 39,01 | -0,28% | 906.267,00 |
| 09.02.2026 | 37,65 | 39,40 | 37,65 | 39,12 | 5,87% | 1.386.009,00 |
| 06.02.2026 | 35,77 | 37,72 | 35,64 | 36,95 | 5,57% | 1.381.400,00 |
| 05.02.2026 | 34,55 | 35,43 | 34,23 | 35,00 | -4,24% | 1.629.869,00 |
| 04.02.2026 | 37,28 | 37,28 | 35,15 | 36,55 | -0,11% | 1.451.223,00 |
| 03.02.2026 | 36,47 | 37,04 | 35,20 | 36,59 | 7,43% | 2.257.323,00 |
| 02.02.2026 | 33,79 | 34,86 | 32,79 | 34,06 | -0,58% | 1.808.922,00 |
| 30.01.2026 | 35,85 | 36,75 | 33,43 | 34,26 | -11,08% | 3.627.991,00 |
| 29.01.2026 | 41,08 | 41,12 | 37,39 | 38,53 | -1,23% | 2.273.912,00 |
| 28.01.2026 | 39,28 | 39,86 | 37,94 | 39,01 | 2,20% | 1.868.877,00 |
| 27.01.2026 | 39,07 | 39,43 | 37,37 | 38,17 | -2,48% | 2.428.850,00 |
| 26.01.2026 | 39,39 | 41,29 | 38,80 | 39,14 | 5,50% | 2.221.561,00 |
| 23.01.2026 | 37,13 | 37,50 | 36,79 | 37,10 | 1,62% | 1.464.732,00 |
| 22.01.2026 | 36,97 | 37,46 | 36,50 | 36,51 | -1,40% | 1.566.629,00 |
| 21.01.2026 | 38,37 | 38,78 | 36,63 | 37,03 | -1,49% | 2.660.622,00 |
| 20.01.2026 | 35,97 | 37,60 | 35,62 | 37,59 | 8,69% | 2.559.773,00 |
| 19.01.2026 | 34,93 | 35,06 | 34,48 | 34,59 | -0,27% | - |
| 16.01.2026 | 34,42 | 35,01 | 33,61 | 34,68 | -0,63% | 912.456,00 |
| 15.01.2026 | 33,60 | 35,01 | 33,60 | 34,90 | 2,65% | 781.735,00 |
| 14.01.2026 | 35,19 | 35,31 | 33,41 | 34,00 | -0,99% | 1.103.594,00 |
| 13.01.2026 | 34,76 | 35,43 | 34,14 | 34,34 | -0,20% | 1.697.130,00 |
| 12.01.2026 | 33,49 | 34,51 | 33,25 | 34,41 | 6,86% | 1.306.025,00 |
| 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% | 1.068.241,00 |
| 07.01.2026 | 29,67 | 30,74 | 29,18 | 30,74 | 1,99% | 1.742.263,00 |
| 06.01.2026 | 29,78 | 30,43 | 29,60 | 30,14 | 2,07% | 2.592.158,00 |
| 05.01.2026 | 29,42 | 30,17 | 29,26 | 29,53 | 3,29% | 2.757.775,00 |
| 02.01.2026 | 28,38 | 28,81 | 27,70 | 28,59 | 2,73% | 1.222.617,00 |
| 31.12.2025 | 28,21 | 28,77 | 27,58 | 27,83 | -2,35% | 3.866.718,00 |
| 30.12.2025 | 28,86 | 28,95 | 28,13 | 28,50 | 1,42% | 844.796,00 |
| 29.12.2025 | 28,34 | 28,55 | 27,80 | 28,10 | -4,91% | 1.410.206,00 |
| 26.12.2025 | 30,00 | 30,07 | 29,44 | 29,55 | 0,14% | 1.391.651,00 |
| 24.12.2025 | 29,87 | 29,87 | 29,19 | 29,51 | -0,61% | 334.582,00 |
| 23.12.2025 | 29,40 | 29,72 | 29,12 | 29,69 | 1,96% | 2.878.025,00 |
| 22.12.2025 | 29,14 | 29,88 | 28,75 | 29,12 | 2,72% | 1.449.156,00 |
| 19.12.2025 | 27,91 | 28,74 | 27,91 | 28,35 | 0,35% | 6.952.300,00 |
| 18.12.2025 | 27,78 | 28,68 | 27,71 | 28,25 | 0,50% | 1.577.455,00 |
| 17.12.2025 | 28,63 | 28,75 | 27,97 | 28,11 | 0,00% | 1.328.723,00 |
| 16.12.2025 | 28,00 | 28,88 | 27,65 | 28,11 | 1,44% | 1.449.934,00 |
| 15.12.2025 | 28,66 | 28,89 | 27,29 | 27,71 | -1,60% | 1.512.526,00 |
| 12.12.2025 | 28,71 | 28,80 | 27,61 | 28,16 | 1,37% | 1.760.724,00 |
| 11.12.2025 | 27,37 | 28,15 | 26,88 | 27,78 | 3,54% | 2.599.925,00 |
| 10.12.2025 | 26,30 | 27,04 | 26,08 | 26,83 | 1,44% | 1.343.563,00 |
| 09.12.2025 | 25,04 | 26,67 | 24,87 | 26,45 | 6,31% | 1.343.605,00 |
| 08.12.2025 | 25,20 | 25,28 | 24,63 | 24,88 | -1,47% | 975.885,00 |
| 05.12.2025 | 25,56 | 25,95 | 24,89 | 25,25 | -0,24% | 846.060,00 |
| 04.12.2025 | 24,84 | 25,44 | 24,82 | 25,31 | 0,44% | 508.471,00 |
| 03.12.2025 | 25,23 | 25,70 | 25,10 | 25,20 | 0,68% | 1.427.437,00 |
| 02.12.2025 | 25,03 | 25,31 | 24,17 | 25,03 | -0,75% | 903.762,00 |
| 01.12.2025 | 25,35 | 25,60 | 24,82 | 25,22 | 1,78% | 1.741.119,00 |
| 28.11.2025 | 24,67 | 24,97 | 24,44 | 24,78 | 2,06% | 1.390.124,00 |
| 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% | 1.227.206,00 |
| 24.11.2025 | 23,22 | 23,76 | 23,10 | 23,62 | 2,61% | 2.588.046,00 |
| 21.11.2025 | 22,48 | 23,42 | 22,43 | 23,02 | 1,05% | 821.872,00 |
| 20.11.2025 | 24,30 | 24,55 | 22,46 | 22,78 | -4,89% | 1.710.246,00 |
| 19.11.2025 | 23,43 | 24,24 | 23,43 | 23,95 | 3,77% | 1.430.363,00 |
| 18.11.2025 | 23,27 | 23,53 | 22,43 | 23,08 | 0,17% | 922.451,00 |
| 17.11.2025 | 23,65 | 23,73 | 22,81 | 23,04 | -2,21% | 732.480,00 |
| 14.11.2025 | 23,02 | 23,94 | 22,60 | 23,56 | -0,17% | 1.737.192,00 |
| 13.11.2025 | 23,83 | 23,83 | 23,12 | 23,60 | 0,38% | 2.531.209,00 |
| 12.11.2025 | 23,73 | 23,99 | 23,41 | 23,51 | 0,56% | 1.961.571,00 |
| 11.11.2025 | 23,58 | 23,72 | 23,09 | 23,38 | 0,17% | 1.628.324,00 |
| 10.11.2025 | 23,30 | 23,60 | 22,70 | 23,34 | 4,34% | 1.392.347,00 |
| 07.11.2025 | 22,02 | 22,49 | 21,68 | 22,37 | 3,09% | 592.018,00 |
| 06.11.2025 | 21,91 | 22,86 | 21,69 | 21,70 | 0,09% | 723.861,00 |
| 05.11.2025 | 21,54 | 21,98 | 21,26 | 21,68 | 2,46% | 805.383,00 |
| 04.11.2025 | 21,24 | 21,65 | 21,04 | 21,16 | -3,47% | 861.173,00 |
| 03.11.2025 | 22,82 | 23,08 | 21,86 | 21,92 | -3,73% | 908.615,00 |
| 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 | 22,62 | 23,02 | 22,22 | 22,47 | -1,89% | 1.406.603,00 |
| 23.10.2025 | 23,38 | 23,38 | 22,70 | 22,90 | 0,01% | - |
| 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 |