33,660$
-0,68%
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 |
|---|---|---|---|---|---|---|
| 21.05.2026 | 33,50 | 34,59 | 33,12 | 33,71 | -0,53% | 674.650,00 |
| 20.05.2026 | 33,25 | 34,09 | 32,71 | 33,89 | 3,10% | 987.203,00 |
| 19.05.2026 | 33,29 | 33,43 | 32,12 | 32,87 | -3,35% | 1.007.449,00 |
| 18.05.2026 | 34,50 | 34,88 | 33,90 | 34,01 | -0,82% | 661.097,00 |
| 15.05.2026 | 35,60 | 35,63 | 34,00 | 34,29 | -7,70% | 2.135.468,00 |
| 14.05.2026 | 38,09 | 38,50 | 36,86 | 37,15 | -3,43% | 1.418.307,00 |
| 13.05.2026 | 37,78 | 38,65 | 37,46 | 38,47 | 1,00% | 786.186,00 |
| 12.05.2026 | 36,86 | 38,19 | 36,39 | 38,09 | 0,90% | 1.333.220,00 |
| 11.05.2026 | 35,86 | 37,86 | 35,85 | 37,75 | 6,76% | 1.171.773,00 |
| 08.05.2026 | 34,26 | 35,74 | 34,26 | 35,36 | 4,21% | 774.537,00 |
| 07.05.2026 | 34,80 | 35,77 | 33,87 | 33,93 | -0,35% | 2.079.533,00 |
| 06.05.2026 | 33,29 | 34,43 | 33,11 | 34,05 | 6,47% | 1.124.341,00 |
| 05.05.2026 | 32,15 | 32,77 | 31,67 | 31,98 | 1,43% | 1.144.276,00 |
| 04.05.2026 | 32,19 | 32,29 | 31,29 | 31,53 | -2,81% | 529.343,00 |
| 01.05.2026 | 32,21 | 32,74 | 31,58 | 32,44 | -0,46% | 730.815,00 |
| 30.04.2026 | 31,19 | 32,73 | 30,38 | 32,59 | 8,56% | 2.838.146,00 |
| 29.04.2026 | 30,66 | 30,72 | 29,88 | 30,02 | -3,47% | 1.779.261,00 |
| 28.04.2026 | 32,11 | 32,73 | 30,46 | 31,10 | -4,43% | 2.167.075,00 |
| 27.04.2026 | 33,00 | 33,56 | 32,15 | 32,54 | -0,67% | 1.753.807,00 |
| 24.04.2026 | 32,25 | 32,76 | 31,31 | 32,76 | 2,50% | 1.470.283,00 |
| 23.04.2026 | 31,16 | 31,96 | 30,91 | 31,96 | 0,44% | 1.889.310,00 |
| 22.04.2026 | 32,36 | 32,60 | 31,70 | 31,82 | 0,19% | 1.102.074,00 |
| 21.04.2026 | 33,77 | 33,96 | 31,64 | 31,76 | -9,46% | 1.858.299,00 |
| 20.04.2026 | 35,25 | 35,33 | 34,49 | 35,08 | -1,85% | 1.256.690,00 |
| 17.04.2026 | 36,95 | 37,68 | 35,64 | 35,74 | -1,22% | 1.682.445,00 |
| 16.04.2026 | 35,65 | 36,53 | 35,62 | 36,18 | 2,32% | 968.148,00 |
| 15.04.2026 | 37,16 | 37,38 | 35,00 | 35,36 | -5,76% | 1.893.431,00 |
| 14.04.2026 | 38,12 | 39,06 | 37,35 | 37,52 | -0,87% | 1.237.365,00 |
| 13.04.2026 | 37,09 | 37,91 | 36,70 | 37,85 | 0,21% | 1.127.558,00 |
| 10.04.2026 | 38,84 | 39,28 | 37,14 | 37,77 | -1,72% | 1.185.626,00 |
| 09.04.2026 | 38,47 | 38,99 | 37,13 | 38,43 | 0,95% | 955.448,00 |
| 08.04.2026 | 38,23 | 38,23 | 37,10 | 38,07 | 5,19% | 1.639.214,00 |
| 07.04.2026 | 36,28 | 36,28 | 34,71 | 36,19 | -0,22% | 809.838,00 |
| 06.04.2026 | 36,42 | 36,96 | 35,64 | 36,27 | -0,38% | 526.346,00 |
| 02.04.2026 | 35,40 | 37,31 | 34,88 | 36,41 | -2,07% | 880.007,00 |
| 01.04.2026 | 36,91 | 38,09 | 36,23 | 37,18 | 3,16% | 997.323,00 |
| 31.03.2026 | 34,83 | 36,14 | 34,53 | 36,04 | 6,12% | 1.273.493,00 |
| 30.03.2026 | 34,22 | 34,41 | 32,98 | 33,96 | 1,28% | 1.628.395,00 |
| 27.03.2026 | 32,34 | 34,48 | 32,06 | 33,53 | 3,30% | 2.095.187,00 |
| 26.03.2026 | 31,63 | 32,80 | 31,56 | 32,46 | -1,64% | 2.852.409,00 |
| 25.03.2026 | 33,47 | 33,86 | 32,78 | 33,00 | 2,64% | 1.347.418,00 |
| 24.03.2026 | 31,22 | 32,29 | 30,67 | 32,15 | 1,36% | 674.313,00 |
| 23.03.2026 | 31,00 | 32,80 | 30,31 | 31,72 | 4,72% | 1.278.672,00 |
| 20.03.2026 | 31,90 | 31,90 | 30,00 | 30,29 | -5,02% | 5.391.908,00 |
| 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 |