20,190$
0,75%
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 |
|---|---|---|---|---|---|---|
| 11.09.2025 | 19,86 | 20,25 | 19,86 | 20,18 | 0,70% | 1.242.033,00 |
| 10.09.2025 | 19,72 | 20,12 | 19,67 | 20,04 | 2,24% | 1.157.909,00 |
| 09.09.2025 | 20,11 | 20,17 | 19,58 | 19,60 | -2,10% | 896.793,00 |
| 08.09.2025 | 20,31 | 20,39 | 19,76 | 20,02 | 0,15% | 846.154,00 |
| 05.09.2025 | 20,07 | 20,29 | 19,65 | 19,99 | 0,86% | 898.037,00 |
| 04.09.2025 | 19,63 | 19,96 | 19,63 | 19,82 | -0,60% | 983.698,00 |
| 03.09.2025 | 19,92 | 20,19 | 19,69 | 19,94 | 1,53% | 1.623.656,00 |
| 02.09.2025 | 19,60 | 19,83 | 19,33 | 19,64 | 2,61% | 1.419.046,00 |
| 29.08.2025 | 18,86 | 19,24 | 18,81 | 19,14 | 1,48% | 1.239.199,00 |
| 28.08.2025 | 18,70 | 18,91 | 18,53 | 18,86 | 1,29% | 519.506,00 |
| 27.08.2025 | 18,80 | 18,87 | 18,37 | 18,62 | -1,74% | 888.534,00 |
| 26.08.2025 | 18,59 | 18,99 | 18,57 | 18,95 | 2,43% | 1.699.920,00 |
| 25.08.2025 | 18,86 | 18,87 | 18,48 | 18,50 | -1,96% | 744.512,00 |
| 22.08.2025 | 18,31 | 19,04 | 18,25 | 18,87 | 2,61% | 1.097.610,00 |
| 21.08.2025 | 18,28 | 18,67 | 18,24 | 18,39 | 0,49% | 624.498,00 |
| 20.08.2025 | 18,20 | 18,36 | 18,06 | 18,30 | 0,60% | 783.265,00 |
| 19.08.2025 | 18,37 | 18,46 | 18,03 | 18,19 | -1,78% | 853.422,00 |
| 18.08.2025 | 18,44 | 18,55 | 18,07 | 18,52 | 0,93% | 442.132,00 |
| 15.08.2025 | 18,13 | 18,36 | 18,01 | 18,35 | 0,55% | 1.628.274,00 |
| 14.08.2025 | 18,34 | 18,56 | 18,10 | 18,25 | -0,87% | 1.053.684,00 |
| 13.08.2025 | 18,31 | 18,55 | 18,26 | 18,41 | 0,71% | 801.891,00 |
| 12.08.2025 | 18,23 | 18,35 | 18,05 | 18,28 | 0,66% | 321.410,00 |
| 11.08.2025 | 17,90 | 18,37 | 17,65 | 18,16 | -0,93% | 345.129,00 |
| 08.08.2025 | 18,74 | 18,79 | 18,22 | 18,33 | -0,92% | 882.834,00 |
| 07.08.2025 | 18,47 | 18,72 | 18,11 | 18,50 | 0,87% | 2.365.702,00 |
| 06.08.2025 | 17,92 | 18,60 | 17,91 | 18,34 | 2,46% | 1.382.946,00 |
| 05.08.2025 | 17,43 | 17,95 | 17,34 | 17,90 | 2,29% | 926.404,00 |
| 04.08.2025 | 17,14 | 17,57 | 17,14 | 17,50 | 2,70% | 339.889,00 |
| 01.08.2025 | 17,42 | 17,42 | 16,94 | 17,04 | 0,18% | 549.193,00 |
| 31.07.2025 | 17,22 | 17,22 | 16,90 | 17,01 | -0,53% | 994.347,00 |
| 30.07.2025 | 17,48 | 17,57 | 16,96 | 17,10 | -2,90% | 1.047.775,00 |
| 29.07.2025 | 17,21 | 17,67 | 17,20 | 17,61 | 1,62% | 593.712,00 |
| 28.07.2025 | 17,24 | 17,40 | 17,00 | 17,33 | -0,23% | 777.770,00 |
| 25.07.2025 | 17,70 | 17,85 | 17,13 | 17,37 | -2,31% | 595.103,00 |
| 24.07.2025 | 17,50 | 17,82 | 17,20 | 17,78 | 0,74% | 606.049,00 |
| 23.07.2025 | 17,70 | 17,93 | 17,45 | 17,65 | -0,84% | 758.722,00 |
| 22.07.2025 | 17,64 | 17,98 | 17,55 | 17,80 | 2,12% | 1.124.784,00 |
| 21.07.2025 | 16,86 | 17,62 | 16,81 | 17,43 | 5,13% | 1.063.374,00 |
| 18.07.2025 | 17,05 | 17,05 | 16,43 | 16,58 | -2,07% | 447.800,00 |
| 17.07.2025 | 16,17 | 16,98 | 16,06 | 16,93 | 3,36% | 1.456.395,00 |
| 16.07.2025 | 16,53 | 16,54 | 16,19 | 16,38 | -0,12% | 615.188,00 |
| 15.07.2025 | 16,53 | 16,59 | 16,19 | 16,40 | -1,80% | 1.418.158,00 |
| 14.07.2025 | 17,18 | 17,18 | 16,56 | 16,70 | -1,07% | 483.364,00 |
| 11.07.2025 | 16,65 | 17,08 | 16,56 | 16,88 | 2,30% | 714.712,00 |
| 10.07.2025 | 16,40 | 16,59 | 16,18 | 16,50 | 0,61% | 535.497,00 |
| 09.07.2025 | 16,20 | 16,41 | 16,12 | 16,40 | 1,05% | 592.789,00 |
| 08.07.2025 | 16,61 | 16,68 | 16,10 | 16,23 | -2,29% | 1.281.296,00 |
| 07.07.2025 | 16,57 | 16,75 | 16,29 | 16,61 | -0,54% | 548.650,00 |
| 03.07.2025 | 16,53 | 16,76 | 16,44 | 16,70 | 0,48% | 280.353,00 |
| 02.07.2025 | 16,56 | 16,65 | 16,34 | 16,62 | 1,34% | 634.825,00 |
| 01.07.2025 | 16,54 | 16,73 | 16,35 | 16,40 | -0,12% | 351.947,00 |
| 30.06.2025 | 16,19 | 16,54 | 16,19 | 16,42 | 1,67% | 806.762,00 |
| 27.06.2025 | 16,22 | 16,31 | 15,78 | 16,15 | -3,12% | 1.160.699,00 |
| 26.06.2025 | 16,01 | 16,72 | 16,00 | 16,67 | 3,67% | 965.377,00 |
| 25.06.2025 | 15,89 | 16,08 | 15,79 | 16,08 | 0,50% | 368.560,00 |
| 24.06.2025 | 15,73 | 16,11 | 15,62 | 16,00 | -1,54% | 748.491,00 |
| 23.06.2025 | 16,18 | 16,39 | 16,13 | 16,25 | 0,43% | 705.650,00 |
| 20.06.2025 | 16,50 | 16,59 | 16,08 | 16,18 | -2,29% | 1.844.201,00 |
| 18.06.2025 | 16,55 | 16,74 | 16,47 | 16,56 | -0,42% | 384.614,00 |
| 17.06.2025 | 16,62 | 16,69 | 16,36 | 16,63 | 0,42% | 541.975,00 |
| 16.06.2025 | 16,77 | 16,92 | 16,49 | 16,56 | -1,95% | 1.006.423,00 |
| 13.06.2025 | 16,93 | 17,31 | 16,79 | 16,89 | 0,48% | 1.147.813,00 |
| 12.06.2025 | 16,89 | 16,89 | 16,56 | 16,81 | 1,27% | 567.339,00 |
| 11.06.2025 | 16,61 | 16,62 | 16,25 | 16,60 | 0,12% | 1.062.919,00 |
| 10.06.2025 | 17,04 | 17,10 | 16,35 | 16,58 | -2,13% | 806.497,00 |
| 09.06.2025 | 17,08 | 17,28 | 16,91 | 16,94 | -0,06% | 1.214.546,00 |
| 06.06.2025 | 17,05 | 17,43 | 16,85 | 16,95 | -0,06% | 1.423.826,00 |
| 05.06.2025 | 16,54 | 17,14 | 16,54 | 16,96 | 4,89% | 2.848.012,00 |
| 04.06.2025 | 16,18 | 16,30 | 16,02 | 16,17 | 0,81% | 1.354.447,00 |
| 03.06.2025 | 15,78 | 16,08 | 15,64 | 16,04 | 0,25% | 1.432.076,00 |
| 02.06.2025 | 15,35 | 16,15 | 15,34 | 16,00 | 6,81% | 3.445.059,00 |
| 30.05.2025 | 14,91 | 15,07 | 14,87 | 14,98 | -0,33% | 1.195.889,00 |
| 29.05.2025 | 15,05 | 15,13 | 14,80 | 15,03 | 0,94% | 668.040,00 |
| 28.05.2025 | 14,85 | 15,06 | 14,73 | 14,89 | 1,09% | 731.165,00 |
| 27.05.2025 | 14,67 | 14,94 | 14,60 | 14,73 | -1,80% | 563.942,00 |
| 23.05.2025 | 14,88 | 15,00 | 14,60 | 15,00 | 2,95% | 468.406,00 |
| 22.05.2025 | 14,85 | 14,93 | 14,56 | 14,57 | -2,41% | 350.461,00 |
| 21.05.2025 | 15,00 | 15,19 | 14,87 | 14,93 | 0,81% | 1.423.915,00 |
| 20.05.2025 | 14,64 | 14,89 | 14,64 | 14,81 | 1,37% | 501.652,00 |
| 19.05.2025 | 14,68 | 14,71 | 14,44 | 14,61 | 0,62% | 355.337,00 |
| 16.05.2025 | 14,14 | 14,56 | 14,05 | 14,52 | 0,14% | 819.043,00 |
| 15.05.2025 | 14,37 | 14,53 | 14,14 | 14,50 | 1,97% | 860.408,00 |
| 14.05.2025 | 14,21 | 14,31 | 14,00 | 14,22 | -2,00% | 691.017,00 |
| 13.05.2025 | 14,37 | 14,55 | 14,25 | 14,51 | 1,68% | 656.567,00 |
| 12.05.2025 | 14,68 | 14,77 | 14,21 | 14,27 | -4,99% | 1.185.855,00 |
| 09.05.2025 | 14,93 | 15,10 | 14,75 | 15,02 | 2,18% | 618.888,00 |
| 08.05.2025 | 15,02 | 15,05 | 14,67 | 14,70 | -2,26% | 707.564,00 |
| 07.05.2025 | 15,00 | 15,20 | 14,85 | 15,04 | -2,46% | 850.968,00 |
| 06.05.2025 | 15,10 | 15,46 | 15,01 | 15,42 | 3,77% | 1.952.338,00 |
| 05.05.2025 | 14,70 | 14,93 | 14,62 | 14,86 | 3,41% | 677.767,00 |
| 02.05.2025 | 14,03 | 14,40 | 13,69 | 14,37 | 3,23% | 995.125,00 |
| 01.05.2025 | 14,39 | 14,45 | 13,46 | 13,92 | -1,69% | 1.146.206,00 |
| 30.04.2025 | 13,97 | 14,18 | 13,80 | 14,16 | -0,14% | 3.735.134,00 |
| 29.04.2025 | 14,25 | 14,34 | 13,95 | 14,18 | -1,39% | 595.337,00 |
| 28.04.2025 | 14,52 | 14,69 | 14,16 | 14,38 | -1,30% | 1.755.889,00 |
| 25.04.2025 | 14,79 | 14,83 | 14,37 | 14,57 | -2,80% | 1.025.387,00 |
| 24.04.2025 | 14,61 | 15,19 | 14,53 | 14,99 | 3,67% | 718.799,00 |
| 23.04.2025 | 14,17 | 14,86 | 14,15 | 14,46 | -1,30% | 845.400,00 |
| 22.04.2025 | 14,94 | 14,99 | 14,53 | 14,65 | -0,81% | 1.363.072,00 |
| 21.04.2025 | 14,85 | 14,98 | 14,45 | 14,77 | 3,29% | 934.214,00 |