15,600€
-5,45%
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 |
|---|---|---|---|---|---|---|
| 02.05.2024 | 15,50 | 15,95 | 15,25 | 15,70 | -4,85% | - |
| 30.04.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 2,48% | - |
| 29.04.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 2,55% | - |
| 26.04.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 6,80% | - |
| 25.04.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 24.04.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 23.04.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 22.04.2024 | 14,70 | 14,70 | 14,60 | 14,60 | -2,67% | 216,00 |
| 19.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 3,45% | - |
| 18.04.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | - |
| 17.04.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 2,08% | 65,00 |
| 16.04.2024 | 14,70 | 14,70 | 14,40 | 14,40 | -4,00% | 400,00 |
| 15.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -2,60% | 311,00 |
| 12.04.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 3,36% | - |
| 11.04.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 10.04.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | 400,00 |
| 09.04.2024 | 14,40 | 14,90 | 14,40 | 14,90 | 2,05% | 50,00 |
| 08.04.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 05.04.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 04.04.2024 | 14,80 | 14,80 | 14,60 | 14,60 | -1,35% | 200,00 |
| 03.04.2024 | 14,30 | 14,80 | 14,30 | 14,80 | 4,96% | 198,00 |
| 02.04.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -4,08% | - |
| 28.03.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 27.03.2024 | 14,70 | 14,70 | 14,60 | 14,60 | -5,81% | 3.160,00 |
| 26.03.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | - |
| 25.03.2024 | 15,90 | 15,90 | 15,80 | 15,80 | 1,28% | 61,00 |
| 22.03.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 21.03.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 20.03.2024 | 15,70 | 15,70 | 15,60 | 15,60 | -1,89% | 1.050,00 |
| 19.03.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 18.03.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | 18,00 |
| 15.03.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 2,60% | - |
| 14.03.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 13.03.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 12.03.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 3,40% | 5,00 |
| 11.03.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 08.03.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | - |
| 07.03.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 06.03.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 05.03.2024 | 14,40 | 14,60 | 14,40 | 14,60 | 4,29% | 300,00 |
| 04.03.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | 39,00 |
| 01.03.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 29.02.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -2,82% | - |
| 28.02.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 27.02.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 26.02.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 23.02.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 22.02.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 21.02.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 20.02.2024 | 14,00 | 14,20 | 14,00 | 14,20 | 0,71% | 50,00 |
| 19.02.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 16.02.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 15.02.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 2,16% | - |
| 14.02.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -2,80% | - |
| 13.02.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 2,14% | - |
| 12.02.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 09.02.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 08.02.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 07.02.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 06.02.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | - |
| 05.02.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -2,78% | - |
| 02.02.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 01.02.2024 | 14,00 | 14,60 | 14,00 | 14,60 | 5,04% | 39,00 |
| 31.01.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -3,47% | - |
| 30.01.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 29.01.2024 | 13,90 | 14,50 | 13,90 | 14,50 | 3,57% | 38,00 |
| 26.01.2024 | 13,60 | 14,00 | 13,60 | 14,00 | 6,87% | 777,00 |
| 25.01.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 24.01.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 23.01.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 22.01.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 2,27% | - |
| 19.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
| 18.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -2,26% | - |
| 17.01.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 16.01.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 15.01.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | - |
| 12.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 11.01.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 10.01.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | 950,00 |
| 09.01.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 08.01.2024 | 13,50 | 13,50 | 13,40 | 13,40 | -0,74% | 300,00 |
| 05.01.2024 | 13,40 | 13,50 | 13,40 | 13,50 | -1,46% | 200,00 |
| 04.01.2024 | 13,10 | 13,70 | 13,10 | 13,70 | 4,58% | 136,00 |
| 03.01.2024 | 13,30 | 13,30 | 13,10 | 13,10 | -2,24% | 361,00 |
| 02.01.2024 | 13,70 | 13,70 | 13,40 | 13,40 | -2,90% | 1.865,00 |
| 29.12.2023 | 13,60 | 13,80 | 13,60 | 13,80 | -2,13% | 100,00 |
| 28.12.2023 | 13,60 | 14,10 | 13,60 | 14,10 | 3,68% | 2.800,00 |
| 27.12.2023 | 13,30 | 13,60 | 13,30 | 13,60 | 1,49% | 1.300,00 |
| 22.12.2023 | 13,50 | 13,50 | 13,40 | 13,40 | 2,29% | 140,00 |
| 21.12.2023 | 13,40 | 13,40 | 13,10 | 13,10 | 3,15% | 2.100,00 |
| 20.12.2023 | 12,60 | 12,90 | 12,60 | 12,70 | 0,79% | 2.000,00 |
| 19.12.2023 | 11,90 | 12,60 | 11,90 | 12,60 | 14,55% | 46,00 |
| 18.12.2023 | 11,20 | 11,20 | 11,00 | 11,00 | -3,51% | 2.212,00 |
| 15.12.2023 | 9,00 | 11,50 | 9,00 | 11,40 | 28,09% | 800,00 |
| 14.12.2023 | 8,75 | 8,90 | 8,75 | 8,90 | 5,33% | 1.310,00 |
| 13.12.2023 | 8,45 | 8,45 | 8,45 | 8,45 | -1,17% | - |
| 12.12.2023 | 8,55 | 8,55 | 8,55 | 8,55 | -1,16% | - |
| 11.12.2023 | 8,65 | 8,65 | 8,65 | 8,65 | 1,17% | - |
| 08.12.2023 | 8,55 | 8,55 | 8,55 | 8,55 | -0,58% | - |
| 07.12.2023 | 8,60 | 8,60 | 8,60 | 8,60 | 0,58% | - |