15,700€
-0,63%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 06.06.2025 | 15,00 | 15,10 | 14,70 | 14,80 | 0,00% | 1.295,00 |
| 05.06.2025 | 14,10 | 14,80 | 14,10 | 14,80 | 4,23% | 2.510,00 |
| 04.06.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 2,16% | 240,00 |
| 03.06.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | 250,00 |
| 02.06.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 5,26% | 200,00 |
| 30.05.2025 | 13,20 | 13,30 | 13,20 | 13,30 | 0,38% | 200,00 |
| 29.05.2025 | 13,05 | 13,30 | 13,05 | 13,25 | 0,00% | - |
| 28.05.2025 | 13,00 | 13,30 | 13,00 | 13,25 | 2,71% | - |
| 27.05.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | 310,00 |
| 26.05.2025 | 13,10 | 13,10 | 13,00 | 13,10 | 0,00% | - |
| 23.05.2025 | 13,00 | 13,25 | 12,90 | 13,10 | 0,77% | - |
| 22.05.2025 | 13,20 | 13,20 | 12,95 | 13,00 | -1,89% | - |
| 21.05.2025 | 13,10 | 13,40 | 13,00 | 13,25 | 1,15% | - |
| 20.05.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | 2.583,00 |
| 19.05.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | 270,00 |
| 16.05.2025 | 12,85 | 12,95 | 12,55 | 12,90 | 0,39% | - |
| 15.05.2025 | 12,50 | 12,95 | 12,50 | 12,85 | -1,91% | - |
| 12.05.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | 680,00 |
| 08.05.2025 | 13,20 | 13,40 | 13,20 | 13,30 | 0,76% | 576,00 |
| 07.05.2025 | 13,50 | 13,50 | 13,20 | 13,20 | 0,00% | 43,00 |
| 05.05.2025 | 12,70 | 13,20 | 12,70 | 13,20 | 6,45% | 2.401,00 |
| 02.05.2025 | 12,20 | 12,40 | 12,20 | 12,40 | 0,81% | 400,00 |
| 30.04.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -3,15% | 300,00 |
| 25.04.2025 | 12,90 | 12,90 | 12,70 | 12,70 | -0,78% | 451,00 |
| 24.04.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | 34,00 |
| 23.04.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | 190,00 |
| 22.04.2025 | 13,10 | 13,10 | 12,70 | 12,70 | -3,79% | 1.147,00 |
| 17.04.2025 | 13,30 | 13,30 | 13,00 | 13,20 | -0,75% | 1.185,00 |
| 16.04.2025 | 13,40 | 13,50 | 13,30 | 13,30 | 0,76% | 1.020,00 |
| 15.04.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | 100,00 |
| 14.04.2025 | 13,10 | 13,10 | 13,00 | 13,00 | 0,78% | 400,00 |
| 11.04.2025 | 12,40 | 12,90 | 12,40 | 12,90 | 1,57% | 331,00 |
| 10.04.2025 | 12,80 | 12,80 | 12,70 | 12,70 | -1,55% | 480,00 |
| 09.04.2025 | 13,00 | 13,00 | 12,90 | 12,90 | 9,32% | 480,00 |
| 08.04.2025 | 11,80 | 12,20 | 11,80 | 11,80 | -1,67% | 1.849,00 |
| 07.04.2025 | 12,10 | 12,10 | 11,40 | 12,00 | -1,64% | 1.309,00 |
| 04.04.2025 | 12,50 | 12,90 | 12,10 | 12,20 | -8,96% | 4.164,00 |
| 03.04.2025 | 13,60 | 13,70 | 12,90 | 13,40 | -5,63% | 2.051,00 |
| 02.04.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | 650,00 |
| 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 | 4,23% | 332,00 |
| 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 | 0,00% | 590,00 |
| 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 |