16,500€
2,48%
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 |
|---|---|---|---|---|---|---|
| 30.04.2024 | 16,60 | 16,65 | 15,00 | 16,25 | -2,11% | 20,00 |
| 29.04.2024 | 16,15 | 16,65 | 15,70 | 16,60 | 2,15% | - |
| 26.04.2024 | 15,75 | 16,30 | 15,70 | 16,25 | 3,17% | - |
| 25.04.2024 | 14,85 | 16,00 | 14,55 | 15,75 | 6,06% | - |
| 24.04.2024 | 14,75 | 14,90 | 14,30 | 14,85 | 0,68% | - |
| 23.04.2024 | 14,65 | 14,90 | 14,50 | 14,75 | 0,34% | - |
| 22.04.2024 | 14,70 | 14,90 | 14,30 | 14,70 | -1,67% | - |
| 19.04.2024 | 15,10 | 15,25 | 14,80 | 14,95 | -0,66% | - |
| 18.04.2024 | 14,65 | 15,20 | 14,40 | 15,05 | 3,08% | - |
| 17.04.2024 | 14,75 | 15,00 | 14,35 | 14,60 | -2,67% | - |
| 16.04.2024 | 14,75 | 15,00 | 14,30 | 15,00 | 1,35% | - |
| 15.04.2024 | 15,20 | 15,55 | 14,70 | 14,80 | -1,66% | - |
| 12.04.2024 | 15,55 | 16,40 | 14,90 | 15,05 | 1,01% | 8.500,00 |
| 11.04.2024 | 15,15 | 15,50 | 14,70 | 14,90 | -1,32% | - |
| 10.04.2024 | 14,95 | 15,20 | 14,30 | 15,10 | 2,03% | - |
| 09.04.2024 | 14,45 | 15,10 | 14,40 | 14,80 | 2,42% | - |
| 08.04.2024 | 14,70 | 15,10 | 14,40 | 14,45 | -1,37% | - |
| 05.04.2024 | 14,85 | 15,20 | 14,55 | 14,65 | -2,01% | - |
| 04.04.2024 | 14,95 | 15,20 | 14,40 | 14,95 | 0,00% | - |
| 03.04.2024 | 14,40 | 15,20 | 14,25 | 14,95 | 4,18% | 600,00 |
| 02.04.2024 | 14,40 | 14,60 | 14,10 | 14,35 | -2,71% | - |
| 28.03.2024 | 14,80 | 15,25 | 14,50 | 14,75 | -2,96% | 2.000,00 |
| 27.03.2024 | 15,00 | 15,45 | 14,60 | 15,20 | -0,98% | - |
| 26.03.2024 | 15,70 | 16,15 | 14,90 | 15,35 | -3,76% | - |
| 25.03.2024 | 15,70 | 16,45 | 15,30 | 15,95 | 0,95% | 1,00 |
| 22.03.2024 | 15,75 | 16,00 | 15,55 | 15,80 | -0,63% | - |
| 21.03.2024 | 16,00 | 16,20 | 15,60 | 15,90 | -0,62% | - |
| 20.03.2024 | 15,75 | 16,20 | 15,50 | 16,00 | 2,24% | 110,00 |
| 19.03.2024 | 16,05 | 16,10 | 15,60 | 15,65 | -2,19% | - |
| 18.03.2024 | 16,05 | 16,30 | 15,70 | 16,00 | -1,84% | - |
| 15.03.2024 | 15,95 | 16,40 | 15,65 | 16,30 | 1,88% | - |
| 14.03.2024 | 15,45 | 16,10 | 15,20 | 16,00 | 5,96% | - |
| 13.03.2024 | 15,40 | 16,30 | 14,95 | 15,10 | -0,98% | 576,00 |
| 12.03.2024 | 15,25 | 15,60 | 14,70 | 15,25 | 0,66% | - |
| 11.03.2024 | 14,85 | 15,80 | 14,65 | 15,15 | 2,02% | - |
| 08.03.2024 | 15,05 | 15,40 | 14,50 | 14,85 | -0,34% | - |
| 07.03.2024 | 14,75 | 15,40 | 14,60 | 14,90 | 1,71% | - |
| 06.03.2024 | 14,75 | 15,10 | 14,60 | 14,65 | -0,68% | - |
| 05.03.2024 | 14,45 | 15,30 | 14,40 | 14,75 | 2,08% | 3.070,00 |
| 04.03.2024 | 13,90 | 14,70 | 13,80 | 14,45 | 3,58% | 45,00 |
| 01.03.2024 | 14,00 | 14,40 | 13,25 | 13,95 | 0,00% | 1.736,00 |
| 29.02.2024 | 13,90 | 14,15 | 13,60 | 13,95 | 0,72% | - |
| 28.02.2024 | 14,35 | 14,35 | 13,70 | 13,85 | -3,82% | - |
| 27.02.2024 | 14,30 | 14,70 | 14,20 | 14,40 | 0,35% | - |
| 26.02.2024 | 14,35 | 14,50 | 14,00 | 14,35 | -0,35% | - |
| 23.02.2024 | 14,35 | 14,55 | 14,10 | 14,40 | 0,35% | 400,00 |
| 22.02.2024 | 14,20 | 14,60 | 14,00 | 14,35 | 0,35% | - |
| 21.02.2024 | 14,50 | 14,50 | 13,75 | 14,30 | -1,38% | - |
| 20.02.2024 | 14,15 | 14,50 | 13,90 | 14,50 | 2,47% | - |
| 19.02.2024 | 14,20 | 14,25 | 14,10 | 14,15 | 0,00% | - |
| 16.02.2024 | 14,35 | 14,90 | 14,00 | 14,15 | -0,70% | - |
| 15.02.2024 | 14,35 | 14,65 | 14,05 | 14,25 | -0,35% | 17.980,00 |
| 14.02.2024 | 13,95 | 14,40 | 13,90 | 14,30 | 1,78% | - |
| 13.02.2024 | 14,50 | 14,65 | 13,50 | 14,05 | -2,77% | - |
| 12.02.2024 | 14,10 | 14,65 | 13,90 | 14,45 | 2,12% | 4.000,00 |
| 09.02.2024 | 14,20 | 14,50 | 13,90 | 14,15 | -0,35% | - |
| 08.02.2024 | 14,05 | 14,30 | 13,85 | 14,20 | 0,71% | - |
| 07.02.2024 | 14,35 | 14,40 | 14,00 | 14,10 | -1,74% | - |
| 06.02.2024 | 14,30 | 14,40 | 14,10 | 14,35 | 0,70% | 200,00 |
| 05.02.2024 | 14,10 | 14,45 | 13,85 | 14,25 | 1,06% | - |
| 02.02.2024 | 14,50 | 14,55 | 13,90 | 14,10 | -2,76% | 1.800,00 |
| 01.02.2024 | 14,10 | 14,70 | 13,95 | 14,50 | 3,20% | - |
| 31.01.2024 | 14,00 | 14,30 | 13,80 | 14,05 | 0,72% | 2.090,00 |
| 30.01.2024 | 14,50 | 14,55 | 13,70 | 13,95 | -3,46% | - |
| 29.01.2024 | 14,00 | 14,70 | 13,80 | 14,45 | 3,58% | - |
| 26.01.2024 | 13,65 | 14,20 | 13,50 | 13,95 | 1,82% | 170,00 |
| 25.01.2024 | 13,25 | 13,80 | 13,20 | 13,70 | 3,40% | - |
| 24.01.2024 | 13,45 | 13,80 | 13,10 | 13,25 | -2,21% | - |
| 23.01.2024 | 13,45 | 13,90 | 13,30 | 13,55 | 0,74% | - |
| 22.01.2024 | 13,45 | 13,70 | 13,30 | 13,45 | -1,47% | - |
| 19.01.2024 | 13,30 | 13,70 | 13,10 | 13,65 | 3,02% | - |
| 18.01.2024 | 13,20 | 13,40 | 13,10 | 13,25 | 0,76% | 4.000,00 |
| 17.01.2024 | 13,40 | 13,45 | 13,00 | 13,15 | -2,23% | - |
| 16.01.2024 | 13,20 | 13,50 | 13,00 | 13,45 | 1,51% | 1.000,00 |
| 15.01.2024 | 13,50 | 13,55 | 13,25 | 13,25 | -1,49% | - |
| 12.01.2024 | 13,20 | 14,00 | 13,20 | 13,45 | 1,13% | - |
| 11.01.2024 | 13,50 | 13,70 | 12,90 | 13,30 | -0,75% | 368,00 |
| 10.01.2024 | 13,40 | 13,60 | 13,10 | 13,40 | 0,75% | - |
| 09.01.2024 | 13,80 | 13,85 | 13,30 | 13,30 | -3,62% | - |
| 08.01.2024 | 13,60 | 13,80 | 13,25 | 13,80 | 1,47% | - |
| 05.01.2024 | 13,50 | 13,90 | 13,40 | 13,60 | 0,74% | - |
| 04.01.2024 | 13,30 | 13,70 | 13,00 | 13,50 | 1,89% | - |
| 03.01.2024 | 13,50 | 13,50 | 13,00 | 13,25 | -1,49% | - |
| 02.01.2024 | 14,05 | 14,10 | 13,30 | 13,45 | -1,10% | - |
| 29.12.2023 | 13,65 | 13,80 | 13,55 | 13,60 | 0,00% | - |
| 28.12.2023 | 13,80 | 14,20 | 13,55 | 13,60 | -1,09% | 300,00 |
| 27.12.2023 | 13,65 | 14,00 | 13,35 | 13,75 | 0,36% | 1.300,00 |
| 22.12.2023 | 13,60 | 14,00 | 13,40 | 13,70 | 1,11% | - |
| 21.12.2023 | 13,60 | 13,90 | 12,90 | 13,55 | 0,00% | 19.550,00 |
| 20.12.2023 | 12,75 | 13,90 | 12,45 | 13,55 | 7,11% | - |
| 19.12.2023 | 11,95 | 12,80 | 11,70 | 12,65 | 9,05% | - |
| 18.12.2023 | 11,20 | 12,15 | 11,10 | 11,60 | 0,87% | 40,00 |
| 15.12.2023 | 9,00 | 11,70 | 9,00 | 11,50 | 26,72% | - |
| 14.12.2023 | 8,85 | 9,28 | 8,83 | 9,08 | 2,83% | - |
| 13.12.2023 | 8,55 | 8,85 | 8,43 | 8,83 | 2,92% | - |
| 12.12.2023 | 8,60 | 8,75 | 8,50 | 8,58 | -1,15% | - |
| 11.12.2023 | 8,65 | 8,80 | 8,58 | 8,68 | -0,86% | - |
| 08.12.2023 | 8,63 | 8,85 | 8,48 | 8,75 | 1,45% | - |
| 07.12.2023 | 8,70 | 8,80 | 8,50 | 8,63 | 0,29% | - |
| 06.12.2023 | 8,68 | 8,80 | 8,53 | 8,60 | -0,29% | 140,00 |