13,950€
-3,13%
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 |
|---|---|---|---|---|---|---|
| 02.04.2025 | 14,35 | 14,45 | 14,05 | 14,05 | -2,43% | - |
| 01.04.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | 30,00 |
| 31.03.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -3,38% | 310,00 |
| 28.03.2025 | 14,80 | 14,80 | 14,70 | 14,80 | 1,37% | 332,00 |
| 27.03.2025 | 14,20 | 14,70 | 14,10 | 14,60 | 2,82% | - |
| 26.03.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | 1.000,00 |
| 25.03.2025 | 14,40 | 14,40 | 14,20 | 14,40 | 1,41% | 741,00 |
| 24.03.2025 | 14,40 | 14,40 | 14,20 | 14,20 | 0,00% | 2.175,00 |
| 21.03.2025 | 14,20 | 14,20 | 14,10 | 14,20 | 1,07% | 590,00 |
| 20.03.2025 | 14,15 | 14,20 | 13,85 | 14,05 | -1,06% | - |
| 19.03.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | 124,00 |
| 18.03.2025 | 14,30 | 14,50 | 14,10 | 14,30 | 1,42% | 931,00 |
| 17.03.2025 | 13,80 | 14,10 | 13,70 | 14,10 | 3,68% | 890,00 |
| 14.03.2025 | 13,20 | 13,60 | 13,20 | 13,60 | 4,62% | 2.024,00 |
| 13.03.2025 | 12,70 | 13,00 | 12,70 | 13,00 | 2,36% | 2.705,00 |
| 12.03.2025 | 12,60 | 12,70 | 12,60 | 12,70 | 4,10% | 237,00 |
| 11.03.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | 500,00 |
| 10.03.2025 | 12,30 | 12,40 | 12,20 | 12,20 | -3,17% | 1.801,00 |
| 07.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | 145,00 |
| 06.03.2025 | 12,60 | 12,60 | 12,50 | 12,50 | -3,10% | 414,00 |
| 05.03.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 4,88% | 490,00 |
| 04.03.2025 | 12,20 | 12,30 | 12,20 | 12,30 | -1,60% | 340,00 |
| 03.03.2025 | 12,10 | 12,50 | 12,10 | 12,50 | 3,31% | 135,00 |
| 28.02.2025 | 12,30 | 12,30 | 12,00 | 12,10 | 0,00% | - |
| 27.02.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -3,20% | 2.610,00 |
| 26.02.2025 | 11,90 | 12,50 | 11,90 | 12,50 | 3,31% | 1.056,00 |
| 25.02.2025 | 12,10 | 12,10 | 11,60 | 12,10 | 0,00% | 1.362,00 |
| 24.02.2025 | 11,90 | 12,10 | 11,70 | 12,10 | 0,83% | 878,00 |
| 21.02.2025 | 12,30 | 12,30 | 11,90 | 12,00 | -5,51% | 1.138,00 |
| 20.02.2025 | 12,90 | 12,90 | 12,70 | 12,70 | -0,78% | 770,00 |
| 19.02.2025 | 13,00 | 13,00 | 12,80 | 12,80 | -1,54% | 200,00 |
| 18.02.2025 | 12,80 | 13,00 | 12,80 | 13,00 | 1,56% | 374,00 |
| 17.02.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 130,00 |
| 14.02.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | 500,00 |
| 13.02.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | 100,00 |
| 12.02.2025 | 12,30 | 13,00 | 12,30 | 12,70 | 0,00% | 1.492,00 |
| 11.02.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | 600,00 |
| 10.02.2025 | 12,70 | 12,90 | 12,50 | 12,90 | 1,57% | 849,00 |
| 07.02.2025 | 12,80 | 12,80 | 12,70 | 12,70 | 0,00% | 243,00 |
| 06.02.2025 | 12,80 | 12,80 | 12,60 | 12,70 | 0,00% | 587,00 |
| 05.02.2025 | 12,60 | 13,00 | 12,50 | 12,70 | 1,60% | 1.358,00 |
| 04.02.2025 | 12,50 | 12,70 | 12,40 | 12,50 | -0,79% | 6.385,00 |
| 03.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 2,02% | 1.006,00 |
| 31.01.2025 | 12,30 | 12,50 | 12,15 | 12,35 | 0,41% | - |
| 30.01.2025 | 12,50 | 12,50 | 12,30 | 12,30 | 2,50% | 760,00 |
| 29.01.2025 | 11,90 | 12,00 | 11,90 | 12,00 | 0,42% | 231,00 |
| 28.01.2025 | 12,00 | 12,10 | 11,95 | 11,95 | -0,42% | - |
| 27.01.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | 1.548,00 |
| 24.01.2025 | 12,40 | 12,40 | 12,30 | 12,30 | 1,65% | 2.500,00 |
| 23.01.2025 | 12,50 | 12,50 | 12,05 | 12,10 | -3,59% | - |
| 22.01.2025 | 12,50 | 12,60 | 12,25 | 12,55 | -0,40% | - |
| 21.01.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | 300,00 |
| 20.01.2025 | 12,50 | 12,50 | 12,45 | 12,50 | 0,40% | - |
| 17.01.2025 | 12,55 | 12,65 | 12,45 | 12,45 | -0,40% | - |
| 16.01.2025 | 12,40 | 12,50 | 12,40 | 12,50 | 0,40% | 1.350,00 |
| 15.01.2025 | 12,40 | 12,50 | 12,30 | 12,45 | 2,05% | - |
| 14.01.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -1,21% | 1.000,00 |
| 13.01.2025 | 12,40 | 12,40 | 12,00 | 12,35 | -0,40% | - |
| 10.01.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | 2.000,00 |
| 09.01.2025 | 12,25 | 12,30 | 12,25 | 12,30 | 0,82% | - |
| 08.01.2025 | 11,70 | 12,20 | 11,70 | 12,20 | 0,83% | 351,00 |
| 07.01.2025 | 11,80 | 12,10 | 11,80 | 12,10 | 2,54% | 603,00 |
| 06.01.2025 | 11,40 | 11,80 | 11,40 | 11,80 | 1,72% | 982,00 |
| 03.01.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | 2,00 |
| 02.01.2025 | 11,60 | 11,80 | 11,60 | 11,80 | 0,00% | 1.035,00 |
| 30.12.2024 | 11,90 | 11,90 | 11,80 | 11,80 | 1,72% | 616,00 |
| 27.12.2024 | 12,00 | 12,00 | 11,60 | 11,60 | -3,33% | 419,00 |
| 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 |