11,950€
-2,85%
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 |
|---|---|---|---|---|---|---|
| 23.12.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | 410,00 |
| 20.12.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 3,36% | 2,00 |
| 19.12.2024 | 11,90 | 11,90 | 11,80 | 11,90 | -2,46% | 789,00 |
| 18.12.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | 50,00 |
| 17.12.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | 491,00 |
| 16.12.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | 6,00 |
| 13.12.2024 | 12,50 | 12,70 | 12,50 | 12,70 | -0,78% | 750,00 |
| 12.12.2024 | 12,70 | 12,80 | 12,70 | 12,80 | 0,79% | 553,00 |
| 11.12.2024 | 12,10 | 12,70 | 12,10 | 12,70 | 3,25% | 1.496,00 |
| 10.12.2024 | 12,20 | 12,60 | 12,20 | 12,30 | 6,03% | 2.501,00 |
| 09.12.2024 | 11,50 | 11,60 | 11,50 | 11,60 | 0,87% | 323,00 |
| 06.12.2024 | 11,70 | 11,70 | 11,50 | 11,50 | -3,36% | 200,00 |
| 05.12.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | 350,00 |
| 04.12.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | 128,00 |
| 03.12.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | 76,00 |
| 02.12.2024 | 11,40 | 11,50 | 11,40 | 11,50 | -0,43% | 1.020,00 |
| 29.11.2024 | 11,65 | 11,65 | 11,50 | 11,55 | -0,43% | - |
| 28.11.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 1,31% | 2,00 |
| 27.11.2024 | 11,45 | 11,55 | 11,35 | 11,45 | -0,43% | - |
| 26.11.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | 100,00 |
| 25.11.2024 | 11,10 | 11,40 | 11,10 | 11,40 | -4,20% | 620,00 |
| 22.11.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 1,28% | 600,00 |
| 21.11.2024 | 11,55 | 11,80 | 11,45 | 11,75 | 0,86% | - |
| 20.11.2024 | 11,75 | 11,85 | 11,65 | 11,65 | 0,43% | - |
| 19.11.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -3,33% | 701,00 |
| 18.11.2024 | 11,80 | 12,00 | 11,80 | 12,00 | 1,27% | 90,00 |
| 15.11.2024 | 11,70 | 11,95 | 11,65 | 11,85 | 3,95% | - |
| 14.11.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | 80,00 |
| 13.11.2024 | 11,80 | 11,80 | 11,60 | 11,60 | 0,87% | 194,00 |
| 12.11.2024 | 11,00 | 11,50 | 11,00 | 11,50 | 5,50% | 360,00 |
| 11.11.2024 | 11,20 | 11,20 | 10,90 | 10,90 | -3,96% | 361,00 |
| 08.11.2024 | 11,55 | 11,65 | 11,25 | 11,35 | -1,30% | - |
| 07.11.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | 403,00 |
| 06.11.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | 240,00 |
| 05.11.2024 | 12,10 | 12,10 | 11,60 | 11,60 | -0,85% | 369,00 |
| 04.11.2024 | 11,60 | 11,70 | 11,50 | 11,70 | -0,43% | 70,00 |
| 01.11.2024 | 12,00 | 12,10 | 11,65 | 11,75 | -1,26% | - |
| 31.10.2024 | 11,80 | 11,90 | 11,80 | 11,90 | 0,85% | 500,00 |
| 30.10.2024 | 12,10 | 12,10 | 11,80 | 11,80 | -1,67% | 980,00 |
| 29.10.2024 | 12,20 | 12,20 | 12,00 | 12,00 | -2,44% | 1.097,00 |
| 28.10.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -2,38% | 500,00 |
| 25.10.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 2,44% | 85,00 |
| 24.10.2024 | 12,70 | 12,80 | 12,30 | 12,30 | -3,91% | 641,00 |
| 23.10.2024 | 13,00 | 13,00 | 12,80 | 12,80 | 0,00% | 1.181,00 |
| 22.10.2024 | 12,80 | 13,00 | 12,80 | 12,80 | 0,79% | 3.658,00 |
| 21.10.2024 | 12,80 | 12,90 | 12,70 | 12,70 | 1,60% | 1.682,00 |
| 18.10.2024 | 12,30 | 12,50 | 12,30 | 12,50 | 0,40% | 111,00 |
| 17.10.2024 | 12,20 | 12,55 | 12,15 | 12,45 | 1,22% | - |
| 16.10.2024 | 12,60 | 12,60 | 12,30 | 12,30 | -0,40% | 387,00 |
| 15.10.2024 | 12,50 | 12,50 | 12,20 | 12,35 | -1,20% | - |
| 14.10.2024 | 12,40 | 12,50 | 12,40 | 12,50 | -0,40% | 1.072,00 |
| 11.10.2024 | 12,70 | 12,85 | 12,45 | 12,55 | 3,29% | - |
| 10.10.2024 | 11,90 | 12,25 | 11,85 | 12,15 | -0,82% | - |
| 09.10.2024 | 12,20 | 12,25 | 12,05 | 12,25 | 0,82% | - |
| 08.10.2024 | 12,75 | 12,80 | 12,15 | 12,15 | -3,95% | - |
| 07.10.2024 | 12,70 | 12,95 | 12,60 | 12,65 | -1,56% | - |
| 04.10.2024 | 12,75 | 12,95 | 12,60 | 12,85 | 2,39% | - |
| 03.10.2024 | 12,70 | 12,75 | 12,45 | 12,55 | -1,57% | - |
| 02.10.2024 | 12,65 | 12,90 | 12,60 | 12,75 | 1,59% | - |
| 01.10.2024 | 12,55 | 12,80 | 12,45 | 12,55 | 1,62% | - |
| 30.09.2024 | 12,65 | 12,65 | 12,25 | 12,35 | -1,98% | - |
| 27.09.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | 100,00 |
| 26.09.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | 200,00 |
| 25.09.2024 | 12,50 | 12,50 | 12,40 | 12,40 | -0,80% | 720,00 |
| 24.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | 100,00 |
| 23.09.2024 | 12,20 | 12,30 | 12,20 | 12,30 | 0,82% | 211,00 |
| 20.09.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | 700,00 |
| 19.09.2024 | 12,10 | 12,50 | 12,10 | 12,20 | 0,00% | 933,00 |
| 18.09.2024 | 12,50 | 12,50 | 12,20 | 12,20 | 2,52% | 130,00 |
| 17.09.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | 61,00 |
| 16.09.2024 | 12,30 | 12,30 | 11,90 | 11,90 | -2,46% | 185,00 |
| 13.09.2024 | 11,60 | 12,20 | 11,60 | 12,20 | 7,02% | 2.287,00 |
| 12.09.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 6,54% | 180,00 |
| 11.09.2024 | 10,70 | 10,70 | 10,50 | 10,70 | 0,47% | 653,00 |
| 10.09.2024 | 10,80 | 10,90 | 10,65 | 10,65 | -2,29% | - |
| 09.09.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | 3,00 |
| 06.09.2024 | 10,90 | 10,90 | 10,80 | 10,80 | 0,93% | 420,00 |
| 05.09.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | 390,00 |
| 04.09.2024 | 10,50 | 10,60 | 10,20 | 10,60 | -0,93% | 1.170,00 |
| 03.09.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -3,60% | 410,00 |
| 02.09.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | 350,00 |
| 30.08.2024 | 11,40 | 11,40 | 11,10 | 11,10 | -2,63% | 972,00 |
| 29.08.2024 | 11,20 | 11,40 | 11,20 | 11,40 | 0,88% | 2.340,00 |
| 28.08.2024 | 11,60 | 11,60 | 11,30 | 11,30 | -2,59% | 320,00 |
| 27.08.2024 | 11,60 | 11,60 | 11,50 | 11,60 | -4,13% | 3.171,00 |
| 26.08.2024 | 11,80 | 12,10 | 11,80 | 12,10 | 0,00% | 124,00 |
| 23.08.2024 | 12,20 | 12,20 | 12,10 | 12,10 | -0,82% | 234,00 |
| 22.08.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | 340,00 |
| 21.08.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | 29,00 |
| 20.08.2024 | 12,70 | 12,70 | 12,50 | 12,50 | -1,57% | 3.850,00 |
| 19.08.2024 | 13,20 | 13,20 | 12,70 | 12,70 | -3,05% | 3.376,00 |
| 16.08.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | 3.500,00 |
| 15.08.2024 | 13,50 | 13,50 | 13,30 | 13,30 | 1,14% | 1.406,00 |
| 14.08.2024 | 13,25 | 13,30 | 13,00 | 13,15 | -1,13% | - |
| 13.08.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | 113,00 |
| 12.08.2024 | 13,25 | 13,40 | 12,95 | 13,10 | 1,55% | - |
| 09.08.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | 470,00 |
| 08.08.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | 700,00 |
| 07.08.2024 | 13,30 | 13,30 | 12,90 | 12,90 | -3,01% | 343,00 |
| 06.08.2024 | 13,60 | 13,60 | 13,30 | 13,30 | 0,00% | 530,00 |