32,476$
3,33%
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 |
|---|---|---|---|---|---|---|
| 09.10.2026 | 32,00 | 32,66 | 31,80 | 32,46 | 3,28% | 581.801,00 |
| 08.10.2026 | 30,92 | 31,64 | 29,69 | 31,43 | 0,96% | 1.818.573,00 |
| 07.10.2026 | 31,36 | 31,53 | 30,90 | 31,13 | -2,54% | 1.614.667,00 |
| 06.10.2026 | 31,43 | 32,20 | 31,12 | 31,94 | 1,11% | 717.181,00 |
| 05.10.2026 | 31,40 | 31,82 | 30,72 | 31,59 | 0,64% | 518.024,00 |
| 02.10.2026 | 31,91 | 32,25 | 31,21 | 31,39 | -0,32% | 814.842,00 |
| 01.10.2026 | 31,25 | 31,84 | 30,93 | 31,49 | -0,28% | 978.002,00 |
| 30.09.2026 | 32,16 | 32,50 | 31,22 | 31,58 | -1,28% | 1.341.628,00 |
| 29.09.2026 | 32,12 | 32,12 | 31,51 | 31,99 | -0,19% | 1.226.424,00 |
| 28.09.2026 | 31,66 | 32,22 | 31,34 | 32,05 | -3,38% | 1.451.231,00 |
| 25.09.2026 | 32,93 | 33,24 | 32,47 | 33,17 | 0,97% | 443.086,00 |
| 24.09.2026 | 33,58 | 33,58 | 32,07 | 32,85 | -1,71% | 1.172.175,00 |
| 23.09.2026 | 33,78 | 34,70 | 32,80 | 33,42 | -3,69% | 1.213.782,00 |
| 22.09.2026 | 33,61 | 34,90 | 33,59 | 34,70 | 3,30% | 1.216.100,00 |
| 21.09.2026 | 34,35 | 34,35 | 33,06 | 33,59 | -2,16% | 796.774,00 |
| 18.09.2026 | 34,87 | 34,87 | 33,88 | 34,33 | -1,09% | 3.853.131,00 |
| 17.09.2026 | 34,06 | 34,96 | 33,41 | 34,71 | 4,96% | 741.845,00 |
| 16.09.2026 | 34,10 | 34,17 | 32,24 | 33,07 | -0,51% | 1.249.277,00 |
| 15.09.2026 | 33,24 | 33,44 | 32,54 | 33,24 | 0,12% | 924.337,00 |
| 14.09.2026 | 33,08 | 33,36 | 32,51 | 33,20 | -2,47% | 1.198.865,00 |
| 11.09.2026 | 34,61 | 35,35 | 33,78 | 34,04 | 0,56% | 842.621,00 |
| 10.09.2026 | 34,10 | 34,77 | 33,70 | 33,85 | -4,35% | 850.057,00 |
| 09.09.2026 | 35,42 | 35,84 | 34,67 | 35,39 | 3,60% | 1.454.403,00 |
| 08.09.2026 | 34,02 | 35,00 | 33,94 | 34,16 | 0,77% | 1.026.158,00 |
| 04.09.2026 | 34,03 | 34,36 | 33,26 | 33,90 | -2,50% | 397.876,00 |
| 03.09.2026 | 35,17 | 35,17 | 34,52 | 34,77 | 1,64% | 539.978,00 |
| 02.09.2026 | 34,37 | 34,93 | 33,40 | 34,21 | 2,36% | 940.002,00 |
| 01.09.2026 | 33,62 | 34,74 | 33,28 | 33,42 | -2,57% | 822.954,00 |
| 31.08.2026 | 35,26 | 35,26 | 34,20 | 34,30 | -2,33% | 2.061.552,00 |
| 28.08.2026 | 36,35 | 36,94 | 34,78 | 35,12 | -3,25% | 1.372.723,00 |
| 27.08.2026 | 36,19 | 36,84 | 35,67 | 36,30 | 0,33% | 1.398.600,00 |
| 26.08.2026 | 35,19 | 36,86 | 35,19 | 36,18 | 0,67% | 2.099.273,00 |
| 25.08.2026 | 34,66 | 36,13 | 34,31 | 35,94 | 2,10% | 605.901,00 |
| 24.08.2026 | 36,00 | 36,54 | 35,03 | 35,20 | -0,76% | 1.574.310,00 |
| 21.08.2026 | 35,36 | 35,72 | 34,08 | 35,47 | 3,83% | 3.778.104,00 |
| 20.08.2026 | 33,56 | 35,18 | 33,35 | 34,16 | 0,53% | 1.441.116,00 |
| 19.08.2026 | 34,44 | 35,04 | 33,50 | 33,98 | 2,35% | 1.697.233,00 |
| 18.08.2026 | 33,49 | 33,89 | 32,90 | 33,20 | -2,24% | 556.427,00 |
| 17.08.2026 | 34,00 | 34,23 | 33,36 | 33,96 | 0,65% | 428.733,00 |
| 14.08.2026 | 33,99 | 34,64 | 33,51 | 33,74 | 0,21% | 544.034,00 |
| 13.08.2026 | 34,94 | 35,01 | 33,65 | 33,67 | -2,69% | 565.356,00 |
| 12.08.2026 | 35,62 | 35,70 | 34,33 | 34,60 | -0,57% | 608.765,00 |
| 11.08.2026 | 34,52 | 35,24 | 34,16 | 34,80 | 0,64% | 506.966,00 |
| 10.08.2026 | 33,91 | 34,76 | 33,67 | 34,58 | 1,26% | 943.330,00 |
| 07.08.2026 | 34,22 | 35,15 | 33,58 | 34,15 | 4,88% | 1.429.059,00 |
| 06.08.2026 | 32,56 | 33,46 | 32,05 | 32,56 | -1,33% | 857.856,00 |
| 05.08.2026 | 33,69 | 34,07 | 32,50 | 33,00 | 2,29% | 1.157.029,00 |
| 04.08.2026 | 31,52 | 32,38 | 31,30 | 32,26 | 5,87% | 933.817,00 |
| 03.08.2026 | 30,30 | 30,64 | 29,66 | 30,47 | 0,63% | 682.726,00 |
| 31.07.2026 | 30,50 | 31,16 | 30,17 | 30,28 | -4,96% | 635.069,00 |
| 30.07.2026 | 30,54 | 32,00 | 30,42 | 31,86 | 5,43% | 1.079.180,00 |
| 29.07.2026 | 30,19 | 31,12 | 29,17 | 30,22 | -0,53% | 585.685,00 |
| 28.07.2026 | 31,05 | 31,45 | 30,04 | 30,38 | -4,22% | 507.859,00 |
| 27.07.2026 | 31,98 | 31,98 | 30,65 | 31,72 | 2,62% | 330.994,00 |
| 24.07.2026 | 31,37 | 31,84 | 30,89 | 30,91 | -1,31% | 630.540,00 |
| 23.07.2026 | 31,27 | 31,87 | 30,96 | 31,32 | -2,40% | 473.255,00 |
| 22.07.2026 | 31,84 | 32,80 | 31,66 | 32,09 | 2,69% | 1.028.168,00 |
| 21.07.2026 | 30,74 | 31,49 | 29,71 | 31,25 | 3,96% | 773.242,00 |
| 20.07.2026 | 30,44 | 30,56 | 29,40 | 30,06 | -0,60% | 1.080.977,00 |
| 17.07.2026 | 29,51 | 30,49 | 29,25 | 30,24 | 0,23% | 1.916.518,00 |
| 16.07.2026 | 30,57 | 30,57 | 29,43 | 30,17 | -1,76% | 922.722,00 |
| 15.07.2026 | 30,86 | 31,37 | 30,10 | 30,71 | -1,03% | 957.431,00 |
| 14.07.2026 | 31,11 | 31,53 | 30,58 | 31,03 | 4,06% | 937.941,00 |
| 13.07.2026 | 29,52 | 30,09 | 29,32 | 29,82 | -0,60% | 1.039.979,00 |
| 10.07.2026 | 29,33 | 30,34 | 29,26 | 30,00 | 1,52% | 451.865,00 |
| 09.07.2026 | 28,81 | 29,80 | 28,54 | 29,55 | 4,20% | 698.677,00 |
| 08.07.2026 | 28,12 | 28,59 | 27,31 | 28,36 | -1,90% | 709.073,00 |
| 07.07.2026 | 29,95 | 29,98 | 28,55 | 28,91 | -3,50% | 649.769,00 |
| 06.07.2026 | 30,17 | 30,45 | 29,64 | 29,96 | 0,81% | 584.060,00 |
| 02.07.2026 | 30,03 | 30,75 | 29,33 | 29,72 | 1,78% | 1.248.952,00 |
| 01.07.2026 | 29,02 | 29,60 | 28,72 | 29,20 | -0,31% | 1.945.250,00 |
| 30.06.2026 | 28,89 | 29,56 | 28,45 | 29,29 | 2,48% | 961.462,00 |
| 29.06.2026 | 29,96 | 29,96 | 28,52 | 28,58 | -6,05% | 646.631,00 |
| 26.06.2026 | 30,71 | 31,84 | 30,15 | 30,42 | -0,85% | 758.584,00 |
| 25.06.2026 | 30,45 | 31,24 | 29,79 | 30,68 | 3,13% | 1.641.666,00 |
| 24.06.2026 | 29,92 | 30,53 | 29,41 | 29,75 | -4,03% | 1.172.805,00 |
| 23.06.2026 | 30,88 | 31,60 | 30,63 | 31,00 | -4,35% | 1.174.471,00 |
| 22.06.2026 | 32,00 | 32,79 | 31,76 | 32,41 | 0,87% | 455.527,00 |
| 19.06.2026 | 32,18 | 32,27 | 32,03 | 32,13 | -1,38% | - |
| 18.06.2026 | 34,50 | 35,05 | 32,13 | 32,58 | -4,85% | 5.272.890,00 |
| 17.06.2026 | 35,79 | 36,82 | 34,14 | 34,24 | -4,78% | 2.213.536,00 |
| 16.06.2026 | 35,32 | 36,09 | 34,63 | 35,96 | 3,16% | 1.395.439,00 |
| 15.06.2026 | 35,31 | 35,70 | 34,12 | 34,86 | 4,31% | 1.454.016,00 |
| 12.06.2026 | 32,97 | 33,98 | 32,75 | 33,42 | 2,01% | 727.264,00 |
| 11.06.2026 | 30,76 | 32,91 | 30,61 | 32,76 | 6,78% | 1.103.670,00 |
| 10.06.2026 | 30,68 | 30,87 | 29,80 | 30,68 | -1,00% | 1.933.028,00 |
| 09.06.2026 | 31,54 | 33,35 | 30,27 | 30,99 | 2,51% | 1.561.248,00 |
| 08.06.2026 | 30,50 | 30,59 | 29,24 | 30,23 | -0,10% | 1.711.334,00 |
| 05.06.2026 | 33,10 | 33,42 | 30,16 | 30,26 | -11,70% | 1.013.834,00 |
| 04.06.2026 | 34,10 | 35,09 | 33,91 | 34,27 | 1,21% | 1.506.385,00 |
| 03.06.2026 | 34,15 | 34,50 | 33,48 | 33,86 | -2,67% | 813.810,00 |
| 02.06.2026 | 35,30 | 35,85 | 34,44 | 34,79 | -1,02% | 1.213.639,00 |
| 01.06.2026 | 35,85 | 36,17 | 34,56 | 35,15 | -4,72% | 1.285.043,00 |
| 29.05.2026 | 35,03 | 37,19 | 34,90 | 36,89 | 5,37% | 2.288.579,00 |
| 28.05.2026 | 34,21 | 35,60 | 33,79 | 35,01 | 1,10% | 596.805,00 |
| 27.05.2026 | 34,24 | 34,97 | 34,01 | 34,63 | -1,31% | 533.903,00 |
| 26.05.2026 | 34,39 | 35,33 | 33,91 | 35,09 | 4,87% | 768.915,00 |
| 22.05.2026 | 33,74 | 34,30 | 32,95 | 33,46 | -0,74% | 822.886,00 |
| 21.05.2026 | 33,50 | 34,59 | 33,12 | 33,71 | -0,53% | 674.650,00 |
| 20.05.2026 | 33,25 | 34,09 | 32,71 | 33,89 | 3,10% | 991.145,00 |