19,300€
-1,53%
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 |
|---|---|---|---|---|---|---|
| 24.10.2025 | 19,40 | 19,90 | 19,40 | 19,80 | 1,02% | 1.420,00 |
| 23.10.2025 | 19,70 | 20,20 | 19,60 | 19,60 | 0,00% | 1.656,00 |
| 22.10.2025 | 19,70 | 19,90 | 19,10 | 19,60 | -0,51% | 1.297,00 |
| 21.10.2025 | 21,80 | 21,80 | 19,30 | 19,70 | -11,26% | 8.958,00 |
| 20.10.2025 | 22,40 | 22,40 | 21,80 | 22,20 | 1,83% | 4.000,00 |
| 17.10.2025 | 22,80 | 22,80 | 21,40 | 21,80 | -3,54% | 4.146,00 |
| 16.10.2025 | 21,80 | 23,00 | 21,80 | 22,60 | 0,89% | 3.737,00 |
| 15.10.2025 | 22,00 | 22,80 | 22,00 | 22,40 | 2,75% | 2.159,00 |
| 14.10.2025 | 22,40 | 22,60 | 21,80 | 21,80 | -2,68% | 2.151,00 |
| 13.10.2025 | 21,40 | 22,40 | 21,40 | 22,40 | 6,67% | 1.032,00 |
| 10.10.2025 | 21,60 | 21,60 | 21,00 | 21,00 | -1,87% | 2.336,00 |
| 09.10.2025 | 22,20 | 23,20 | 21,40 | 21,40 | -5,31% | 865,00 |
| 08.10.2025 | 21,40 | 22,60 | 21,40 | 22,60 | 8,65% | 3.802,00 |
| 07.10.2025 | 21,40 | 21,40 | 20,80 | 20,80 | -1,89% | 849,00 |
| 06.10.2025 | 21,40 | 21,60 | 21,00 | 21,20 | 0,95% | 1.391,00 |
| 03.10.2025 | 21,40 | 21,60 | 21,00 | 21,00 | 0,00% | 331,00 |
| 02.10.2025 | 21,20 | 21,20 | 20,40 | 21,00 | 0,00% | 785,00 |
| 01.10.2025 | 21,40 | 21,40 | 20,80 | 21,00 | 2,94% | 1.339,00 |
| 30.09.2025 | 21,00 | 21,20 | 20,40 | 20,40 | -0,97% | 1.758,00 |
| 29.09.2025 | 20,20 | 20,60 | 20,20 | 20,60 | 4,57% | 1.595,00 |
| 26.09.2025 | 19,90 | 19,90 | 19,40 | 19,70 | 1,03% | 286,00 |
| 25.09.2025 | 19,70 | 20,20 | 19,50 | 19,50 | 0,52% | 1.776,00 |
| 24.09.2025 | 19,00 | 19,40 | 19,00 | 19,40 | 4,30% | 3.368,00 |
| 23.09.2025 | 18,50 | 18,80 | 18,50 | 18,60 | 1,64% | 1.850,00 |
| 22.09.2025 | 17,90 | 18,30 | 17,80 | 18,30 | 2,81% | 3.255,00 |
| 19.09.2025 | 17,50 | 17,80 | 17,50 | 17,80 | 5,33% | 610,00 |
| 18.09.2025 | 16,80 | 16,90 | 16,80 | 16,90 | 0,00% | 700,00 |
| 17.09.2025 | 17,10 | 17,20 | 16,90 | 16,90 | -1,17% | 1.877,00 |
| 16.09.2025 | 17,70 | 17,70 | 17,10 | 17,10 | -2,84% | 671,00 |
| 15.09.2025 | 17,00 | 17,60 | 17,00 | 17,60 | 2,92% | 1.056,00 |
| 12.09.2025 | 17,20 | 17,20 | 17,10 | 17,10 | 0,00% | 412,00 |
| 11.09.2025 | 16,90 | 17,10 | 16,90 | 17,10 | 0,59% | 200,00 |
| 10.09.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | 50,00 |
| 09.09.2025 | 16,90 | 17,30 | 16,80 | 16,80 | -0,59% | 466,00 |
| 08.09.2025 | 17,20 | 17,50 | 16,90 | 16,90 | -1,74% | 5.905,00 |
| 05.09.2025 | 17,10 | 17,40 | 16,90 | 17,20 | 0,58% | 903,00 |
| 04.09.2025 | 17,10 | 17,20 | 16,90 | 17,10 | 1,18% | 1.400,00 |
| 03.09.2025 | 16,80 | 17,20 | 16,80 | 16,90 | 0,00% | 484,00 |
| 02.09.2025 | 16,90 | 16,90 | 16,80 | 16,90 | -1,74% | 4.748,00 |
| 01.09.2025 | 17,10 | 17,20 | 16,60 | 17,20 | 5,52% | 5.001,00 |
| 29.08.2025 | 16,10 | 16,40 | 16,10 | 16,30 | 0,62% | 1.367,00 |
| 28.08.2025 | 15,90 | 16,20 | 15,90 | 16,20 | 0,62% | 4.944,00 |
| 27.08.2025 | 16,40 | 16,40 | 16,00 | 16,10 | -1,83% | 3.750,00 |
| 26.08.2025 | 16,20 | 16,40 | 16,00 | 16,40 | 2,50% | 11.851,00 |
| 25.08.2025 | 16,10 | 16,10 | 16,00 | 16,00 | 0,00% | 6.655,00 |
| 22.08.2025 | 15,60 | 16,00 | 15,60 | 16,00 | 0,00% | 1.585,00 |
| 21.08.2025 | 16,00 | 16,10 | 16,00 | 16,00 | 2,24% | 1.931,00 |
| 20.08.2025 | 15,70 | 15,75 | 15,50 | 15,65 | 0,97% | - |
| 19.08.2025 | 15,75 | 15,95 | 15,45 | 15,50 | -0,64% | - |
| 18.08.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | 97,00 |
| 15.08.2025 | 15,80 | 15,80 | 15,70 | 15,70 | -0,63% | 22,00 |
| 14.08.2025 | 15,90 | 15,90 | 15,80 | 15,80 | 0,00% | 190,00 |
| 13.08.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,61% | 348,00 |
| 12.08.2025 | 15,65 | 15,70 | 15,55 | 15,55 | 1,63% | - |
| 11.08.2025 | 15,70 | 15,70 | 15,30 | 15,30 | -4,38% | 111,00 |
| 08.08.2025 | 16,00 | 16,00 | 15,70 | 16,00 | 0,00% | 500,00 |
| 07.08.2025 | 15,90 | 16,00 | 15,50 | 16,00 | 1,27% | 1.692,00 |
| 06.08.2025 | 15,50 | 15,80 | 15,50 | 15,80 | 2,60% | 2.215,00 |
| 05.08.2025 | 14,90 | 15,40 | 14,90 | 15,40 | 2,67% | 401,00 |
| 04.08.2025 | 14,75 | 15,15 | 14,70 | 15,00 | 0,67% | - |
| 01.08.2025 | 14,70 | 14,90 | 14,70 | 14,90 | 0,68% | 425,00 |
| 31.07.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | 100,00 |
| 30.07.2025 | 15,20 | 15,20 | 15,00 | 15,00 | -1,96% | 186,00 |
| 29.07.2025 | 15,20 | 15,30 | 15,10 | 15,30 | 4,08% | 134,00 |
| 28.07.2025 | 14,60 | 14,70 | 14,60 | 14,70 | 0,68% | 387,00 |
| 25.07.2025 | 15,00 | 15,00 | 14,60 | 14,60 | -1,35% | 100,00 |
| 24.07.2025 | 14,95 | 14,95 | 14,65 | 14,80 | -0,67% | - |
| 23.07.2025 | 15,30 | 15,30 | 14,90 | 14,90 | -1,97% | 1.280,00 |
| 22.07.2025 | 15,10 | 15,20 | 15,10 | 15,20 | 2,01% | 5.031,00 |
| 21.07.2025 | 14,80 | 15,00 | 14,80 | 14,90 | 4,20% | 1.102,00 |
| 18.07.2025 | 14,40 | 14,40 | 14,30 | 14,30 | -1,38% | 130,00 |
| 17.07.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 3,57% | 400,00 |
| 16.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | 20,00 |
| 15.07.2025 | 14,40 | 14,40 | 14,10 | 14,10 | -1,40% | 239,00 |
| 14.07.2025 | 14,60 | 14,70 | 14,30 | 14,30 | -1,38% | 2.311,00 |
| 11.07.2025 | 14,20 | 14,50 | 14,20 | 14,50 | 2,11% | 2.706,00 |
| 10.07.2025 | 14,00 | 14,20 | 13,90 | 14,20 | 2,16% | 785,00 |
| 09.07.2025 | 13,75 | 13,95 | 13,75 | 13,90 | -0,71% | - |
| 08.07.2025 | 14,00 | 14,10 | 14,00 | 14,00 | -1,41% | 260,00 |
| 07.07.2025 | 14,10 | 14,20 | 14,10 | 14,20 | 0,71% | 26,00 |
| 04.07.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | 20,00 |
| 03.07.2025 | 14,00 | 14,20 | 14,00 | 14,20 | 2,16% | 1.080,00 |
| 02.07.2025 | 13,90 | 14,00 | 13,85 | 13,90 | -1,42% | - |
| 01.07.2025 | 14,10 | 14,10 | 13,90 | 14,10 | 0,71% | 2.406,00 |
| 30.06.2025 | 13,90 | 14,00 | 13,90 | 14,00 | 0,72% | 500,00 |
| 27.06.2025 | 13,80 | 13,90 | 13,80 | 13,90 | 1,09% | 320,00 |
| 26.06.2025 | 13,80 | 13,80 | 13,75 | 13,75 | -1,08% | - |
| 25.06.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 2,96% | 5,00 |
| 24.06.2025 | 13,60 | 13,70 | 13,50 | 13,50 | -3,57% | 649,00 |
| 23.06.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | 200,00 |
| 20.06.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -1,73% | 73,00 |
| 19.06.2025 | 14,40 | 14,50 | 14,40 | 14,45 | 0,35% | - |
| 18.06.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | 300,00 |
| 17.06.2025 | 14,30 | 14,50 | 14,30 | 14,50 | 0,35% | 157,00 |
| 16.06.2025 | 14,55 | 14,60 | 14,30 | 14,45 | -1,70% | - |
| 13.06.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | 119,00 |
| 12.06.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | 100,00 |
| 11.06.2025 | 14,20 | 14,40 | 14,20 | 14,40 | 0,00% | 789,00 |
| 10.06.2025 | 14,90 | 15,00 | 14,40 | 14,40 | -4,64% | 808,00 |
| 09.06.2025 | 14,90 | 15,10 | 14,90 | 15,10 | 2,03% | 909,00 |