30,190$
-5,33%
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 |
|---|---|---|---|---|---|---|
| 20.03.2026 | 32,05 | 32,52 | 30,04 | 30,08 | -5,68% | 95.368,00 |
| 19.03.2026 | 31,40 | 32,21 | 30,58 | 31,89 | -6,37% | 2.804.767,00 |
| 18.03.2026 | 34,89 | 35,53 | 33,77 | 34,06 | -6,02% | 2.436.028,00 |
| 17.03.2026 | 36,33 | 36,66 | 35,78 | 36,24 | 0,42% | 737.881,00 |
| 16.03.2026 | 35,50 | 36,60 | 34,98 | 36,09 | 2,35% | 1.031.305,00 |
| 13.03.2026 | 36,50 | 36,65 | 34,94 | 35,26 | -4,11% | 2.917.049,00 |
| 12.03.2026 | 38,02 | 38,34 | 36,37 | 36,77 | -4,24% | 1.023.559,00 |
| 11.03.2026 | 38,20 | 38,51 | 36,83 | 38,40 | -1,29% | 1.023.966,00 |
| 10.03.2026 | 38,23 | 39,71 | 37,71 | 38,90 | 3,71% | 1.046.597,00 |
| 09.03.2026 | 36,34 | 37,59 | 35,58 | 37,51 | 1,30% | 1.676.132,00 |
| 06.03.2026 | 36,44 | 37,73 | 35,43 | 37,03 | -0,62% | 1.290.210,00 |
| 05.03.2026 | 38,47 | 38,57 | 36,16 | 37,26 | -5,29% | 1.305.096,00 |
| 04.03.2026 | 39,57 | 39,59 | 38,00 | 39,34 | 1,44% | 1.610.489,00 |
| 03.03.2026 | 39,89 | 39,90 | 37,15 | 38,78 | -9,43% | 2.615.486,00 |
| 02.03.2026 | 43,96 | 44,02 | 41,19 | 42,82 | -1,95% | 2.449.726,00 |
| 27.02.2026 | 42,20 | 44,67 | 42,12 | 43,67 | 6,18% | 3.062.681,00 |
| 26.02.2026 | 39,33 | 41,24 | 39,12 | 41,13 | 2,80% | 1.985.966,00 |
| 25.02.2026 | 39,58 | 41,20 | 39,10 | 40,01 | 2,88% | 1.952.785,00 |
| 24.02.2026 | 37,60 | 39,45 | 37,60 | 38,89 | 0,65% | 1.213.922,00 |
| 23.02.2026 | 39,12 | 39,12 | 37,80 | 38,64 | 0,60% | 1.051.504,00 |
| 20.02.2026 | 37,76 | 38,94 | 37,63 | 38,41 | 0,39% | 2.442.420,00 |
| 19.02.2026 | 37,30 | 38,72 | 37,00 | 38,26 | 1,24% | 654.712,00 |
| 18.02.2026 | 38,24 | 39,30 | 37,64 | 37,79 | 1,21% | 1.438.782,00 |
| 17.02.2026 | 36,45 | 37,93 | 35,47 | 37,34 | -1,63% | 1.473.121,00 |
| 13.02.2026 | 37,91 | 38,62 | 37,08 | 37,96 | 1,12% | 879.477,00 |
| 12.02.2026 | 40,04 | 40,28 | 37,48 | 37,54 | -7,26% | 1.028.789,00 |
| 11.02.2026 | 40,53 | 40,71 | 38,91 | 40,48 | 3,77% | 1.357.621,00 |
| 10.02.2026 | 38,75 | 39,32 | 38,36 | 39,01 | -0,28% | 906.267,00 |
| 09.02.2026 | 37,65 | 39,40 | 37,65 | 39,12 | 5,87% | 1.386.009,00 |
| 06.02.2026 | 35,77 | 37,72 | 35,64 | 36,95 | 5,57% | 1.381.400,00 |
| 05.02.2026 | 34,55 | 35,43 | 34,23 | 35,00 | -4,24% | 1.629.869,00 |
| 04.02.2026 | 37,28 | 37,28 | 35,15 | 36,55 | -0,11% | 1.451.223,00 |
| 03.02.2026 | 36,47 | 37,04 | 35,20 | 36,59 | 7,43% | 2.257.323,00 |
| 02.02.2026 | 33,79 | 34,86 | 32,79 | 34,06 | -0,58% | 1.808.922,00 |
| 30.01.2026 | 35,85 | 36,75 | 33,43 | 34,26 | -11,08% | 3.627.991,00 |
| 29.01.2026 | 41,08 | 41,12 | 37,39 | 38,53 | -1,23% | 2.273.912,00 |
| 28.01.2026 | 39,28 | 39,86 | 37,94 | 39,01 | 2,20% | 1.868.877,00 |
| 27.01.2026 | 39,07 | 39,43 | 37,37 | 38,17 | -2,48% | 2.428.850,00 |
| 26.01.2026 | 39,39 | 41,29 | 38,80 | 39,14 | 5,50% | 2.221.561,00 |
| 23.01.2026 | 37,13 | 37,50 | 36,79 | 37,10 | 1,62% | 1.464.732,00 |
| 22.01.2026 | 36,97 | 37,46 | 36,50 | 36,51 | -1,40% | 1.566.629,00 |
| 21.01.2026 | 38,37 | 38,78 | 36,63 | 37,03 | -1,49% | 2.660.622,00 |
| 20.01.2026 | 35,97 | 37,60 | 35,62 | 37,59 | 8,39% | 2.559.773,00 |
| 16.01.2026 | 34,42 | 35,01 | 33,61 | 34,68 | -0,63% | 912.456,00 |
| 15.01.2026 | 33,60 | 35,01 | 33,60 | 34,90 | 2,65% | 781.735,00 |
| 14.01.2026 | 35,19 | 35,31 | 33,41 | 34,00 | -0,99% | 1.134.689,00 |
| 13.01.2026 | 34,76 | 35,43 | 34,14 | 34,34 | -0,20% | 1.700.151,00 |
| 12.01.2026 | 33,49 | 34,51 | 33,25 | 34,41 | 6,86% | 1.307.898,00 |
| 09.01.2026 | 31,50 | 32,22 | 31,17 | 32,20 | 3,17% | 787.326,00 |
| 08.01.2026 | 30,00 | 31,27 | 29,88 | 31,21 | 1,53% | 1.068.839,00 |
| 07.01.2026 | 29,40 | 30,74 | 29,18 | 30,74 | 1,99% | 1.743.265,00 |
| 06.01.2026 | 29,86 | 30,43 | 29,60 | 30,14 | 2,07% | 2.593.572,00 |
| 05.01.2026 | 29,37 | 30,17 | 29,26 | 29,53 | 3,29% | 2.757.963,00 |
| 02.01.2026 | 28,38 | 28,81 | 27,70 | 28,59 | 2,73% | 1.225.161,00 |
| 31.12.2025 | 28,21 | 28,77 | 27,58 | 27,83 | -2,35% | 3.866.718,00 |
| 30.12.2025 | 28,59 | 28,95 | 28,13 | 28,50 | 1,42% | 844.902,00 |
| 29.12.2025 | 28,42 | 28,55 | 27,80 | 28,10 | -4,91% | 1.416.973,00 |
| 26.12.2025 | 30,00 | 30,07 | 29,44 | 29,55 | 0,14% | 1.392.127,00 |
| 24.12.2025 | 29,87 | 29,87 | 29,19 | 29,51 | -0,61% | 334.582,00 |
| 23.12.2025 | 29,45 | 29,72 | 29,12 | 29,69 | 1,96% | 2.878.351,00 |
| 22.12.2025 | 29,25 | 29,88 | 28,75 | 29,12 | 2,72% | 1.450.043,00 |
| 19.12.2025 | 27,91 | 28,74 | 27,91 | 28,35 | 0,35% | 7.088.689,00 |
| 18.12.2025 | 28,00 | 28,68 | 27,71 | 28,25 | 0,50% | 1.577.457,00 |
| 17.12.2025 | 28,49 | 28,75 | 27,97 | 28,11 | 0,00% | 1.332.790,00 |
| 16.12.2025 | 28,01 | 28,88 | 27,65 | 28,11 | 1,44% | 1.450.243,00 |
| 15.12.2025 | 28,66 | 28,89 | 27,29 | 27,71 | -1,60% | 1.514.676,00 |
| 12.12.2025 | 28,71 | 28,80 | 27,61 | 28,16 | 1,37% | 1.760.727,00 |
| 11.12.2025 | 27,37 | 28,15 | 26,88 | 27,78 | 3,54% | 3.172.639,00 |
| 10.12.2025 | 26,31 | 27,04 | 26,08 | 26,83 | 1,44% | 1.344.231,00 |
| 09.12.2025 | 24,87 | 26,67 | 24,87 | 26,45 | 6,31% | 1.344.847,00 |
| 08.12.2025 | 25,15 | 25,28 | 24,63 | 24,88 | -1,47% | 975.965,00 |
| 05.12.2025 | 25,59 | 25,95 | 24,89 | 25,25 | -0,24% | 846.180,00 |
| 04.12.2025 | 24,94 | 25,44 | 24,82 | 25,31 | 0,44% | 509.359,00 |
| 03.12.2025 | 25,40 | 25,70 | 25,10 | 25,20 | 0,68% | 1.427.506,00 |
| 02.12.2025 | 25,11 | 25,31 | 24,17 | 25,03 | -0,75% | 903.815,00 |
| 01.12.2025 | 25,35 | 25,60 | 24,82 | 25,22 | 1,78% | 1.741.287,00 |
| 28.11.2025 | 24,63 | 24,97 | 24,44 | 24,78 | 2,06% | 1.390.174,00 |
| 26.11.2025 | 23,80 | 24,30 | 23,42 | 24,28 | 3,85% | 1.189.640,00 |
| 25.11.2025 | 23,73 | 23,88 | 23,27 | 23,38 | -1,02% | 1.234.721,00 |
| 24.11.2025 | 23,14 | 23,76 | 23,10 | 23,62 | 2,61% | 2.648.826,00 |
| 21.11.2025 | 22,71 | 23,42 | 22,43 | 23,02 | 1,05% | 822.008,00 |
| 20.11.2025 | 24,16 | 24,55 | 22,46 | 22,78 | -4,89% | 1.881.001,00 |
| 19.11.2025 | 23,51 | 24,24 | 23,43 | 23,95 | 3,77% | 1.430.854,00 |
| 18.11.2025 | 23,03 | 23,53 | 22,43 | 23,08 | 0,17% | 922.851,00 |
| 17.11.2025 | 23,65 | 23,73 | 22,81 | 23,04 | -2,21% | 751.521,00 |
| 14.11.2025 | 22,75 | 23,94 | 22,60 | 23,56 | -0,17% | 1.737.437,00 |
| 13.11.2025 | 23,83 | 23,83 | 23,12 | 23,60 | 0,38% | 2.573.186,00 |
| 12.11.2025 | 23,67 | 23,99 | 23,41 | 23,51 | 0,56% | 1.961.582,00 |
| 11.11.2025 | 23,52 | 23,72 | 23,09 | 23,38 | 0,17% | 1.978.766,00 |
| 10.11.2025 | 23,23 | 23,60 | 22,70 | 23,34 | 4,34% | 1.393.134,00 |
| 07.11.2025 | 21,82 | 22,49 | 21,68 | 22,37 | 3,09% | 592.018,00 |
| 06.11.2025 | 22,02 | 22,86 | 21,69 | 21,70 | 0,09% | 723.873,00 |
| 05.11.2025 | 21,68 | 21,98 | 21,26 | 21,68 | 2,46% | 805.618,00 |
| 04.11.2025 | 21,35 | 21,65 | 21,04 | 21,16 | -3,47% | 861.517,00 |
| 03.11.2025 | 22,82 | 23,08 | 21,86 | 21,92 | -3,73% | 908.619,00 |
| 31.10.2025 | 22,90 | 23,73 | 22,15 | 22,77 | 0,18% | 2.877.681,00 |
| 30.10.2025 | 22,14 | 23,00 | 22,05 | 22,73 | 2,11% | 977.588,00 |
| 29.10.2025 | 22,91 | 22,91 | 22,11 | 22,26 | 0,68% | 856.312,00 |
| 28.10.2025 | 21,21 | 22,18 | 21,00 | 22,11 | 2,84% | 1.152.312,00 |
| 27.10.2025 | 22,08 | 22,27 | 21,01 | 21,50 | -4,32% | 1.632.893,00 |