15,650€
0,32%
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 |
---|---|---|---|---|---|---|
03.05.2024 | 15,50 | 15,60 | 15,50 | 15,60 | 0,00% | 268,00 |
02.05.2024 | 15,50 | 15,60 | 15,50 | 15,60 | -4,88% | 175,00 |
30.04.2024 | 15,90 | 16,40 | 15,90 | 16,40 | 0,61% | 1.095,00 |
29.04.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 2,52% | 1.100,00 |
26.04.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | 3,00 |
25.04.2024 | 14,80 | 15,80 | 14,80 | 15,80 | 8,22% | 1.951,00 |
24.04.2024 | 14,70 | 14,70 | 14,60 | 14,60 | 0,00% | 1.464,00 |
23.04.2024 | 14,70 | 14,70 | 14,60 | 14,60 | -2,67% | 208,00 |
19.04.2024 | 15,10 | 15,10 | 15,00 | 15,00 | 0,67% | 2.147,00 |
18.04.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | 350,00 |
17.04.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | 95,00 |
16.04.2024 | 14,40 | 14,50 | 14,40 | 14,50 | -2,03% | 1.180,00 |
15.04.2024 | 15,20 | 15,20 | 14,80 | 14,80 | -5,73% | 140,00 |
12.04.2024 | 15,60 | 16,20 | 15,60 | 15,70 | 1,29% | 3.086,00 |
11.04.2024 | 14,80 | 15,50 | 14,80 | 15,50 | 4,03% | 500,00 |
10.04.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 2,76% | 10,00 |
09.04.2024 | 14,60 | 14,90 | 14,50 | 14,50 | -2,03% | 2.280,00 |
08.04.2024 | 14,70 | 15,00 | 14,60 | 14,80 | -1,33% | 1.655,00 |
05.04.2024 | 14,70 | 15,00 | 14,70 | 15,00 | 0,00% | 785,00 |
04.04.2024 | 14,90 | 15,00 | 14,90 | 15,00 | 2,04% | 584,00 |
03.04.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | 35,00 |
02.04.2024 | 14,60 | 14,60 | 14,00 | 14,50 | -2,03% | 2.801,00 |
28.03.2024 | 14,90 | 15,10 | 14,80 | 14,80 | -1,99% | 5.401,00 |
27.03.2024 | 14,90 | 15,10 | 14,80 | 15,10 | 1,34% | 669,00 |
26.03.2024 | 15,60 | 15,60 | 14,90 | 14,90 | -4,49% | 1.919,00 |
25.03.2024 | 15,80 | 15,80 | 15,60 | 15,60 | -1,89% | 3.063,00 |
21.03.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | 500,00 |
20.03.2024 | 15,70 | 15,80 | 15,70 | 15,80 | -1,86% | 310,00 |
18.03.2024 | 15,90 | 16,10 | 15,80 | 16,10 | -0,62% | 928,00 |
15.03.2024 | 16,00 | 16,20 | 15,80 | 16,20 | 1,89% | 813,00 |
14.03.2024 | 15,50 | 15,90 | 15,40 | 15,90 | 1,27% | 820,00 |
13.03.2024 | 15,40 | 16,00 | 15,30 | 15,70 | 1,95% | 1.951,00 |
12.03.2024 | 15,30 | 15,40 | 15,30 | 15,40 | -0,65% | 1.650,00 |
11.03.2024 | 15,00 | 15,60 | 14,90 | 15,50 | 3,33% | 2.916,00 |
08.03.2024 | 15,20 | 15,20 | 14,70 | 15,00 | 0,67% | 666,00 |
07.03.2024 | 14,80 | 15,20 | 14,70 | 14,90 | 1,36% | 2.607,00 |
06.03.2024 | 14,70 | 14,90 | 14,70 | 14,70 | 0,00% | 880,00 |
05.03.2024 | 14,50 | 15,30 | 14,50 | 14,70 | 2,08% | 3.589,00 |
04.03.2024 | 14,00 | 14,60 | 14,00 | 14,40 | 2,86% | 2.502,00 |
01.03.2024 | 13,70 | 14,00 | 13,70 | 14,00 | 2,19% | 917,00 |
29.02.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | 500,00 |
28.02.2024 | 14,20 | 14,20 | 13,70 | 13,70 | -3,52% | 208,00 |
27.02.2024 | 14,30 | 14,30 | 14,20 | 14,20 | 0,71% | 1.750,00 |
26.02.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -2,76% | 850,00 |
23.02.2024 | 14,20 | 14,50 | 14,20 | 14,50 | 1,40% | 570,00 |
22.02.2024 | 14,40 | 14,40 | 14,30 | 14,30 | 1,42% | 275,00 |
21.02.2024 | 14,40 | 14,40 | 14,10 | 14,10 | 0,71% | 739,00 |
20.02.2024 | 14,20 | 14,20 | 14,00 | 14,00 | -0,71% | 910,00 |
19.02.2024 | 14,20 | 14,20 | 14,10 | 14,10 | -0,70% | 240,00 |
16.02.2024 | 14,30 | 14,30 | 14,20 | 14,20 | 0,71% | 7.620,00 |
15.02.2024 | 14,30 | 14,60 | 14,10 | 14,10 | -0,70% | 6.703,00 |
14.02.2024 | 14,30 | 14,30 | 14,20 | 14,20 | -1,39% | 3.720,00 |
13.02.2024 | 14,50 | 14,50 | 14,40 | 14,40 | 0,70% | 850,00 |
12.02.2024 | 14,00 | 14,40 | 13,70 | 14,30 | 1,42% | 990,00 |
09.02.2024 | 14,10 | 14,10 | 13,80 | 14,10 | 1,44% | 4.310,00 |
08.02.2024 | 14,00 | 14,00 | 13,80 | 13,90 | -2,80% | 4.055,00 |
07.02.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | 127,00 |
06.02.2024 | 14,20 | 14,30 | 14,10 | 14,10 | 0,00% | 484,00 |
05.02.2024 | 14,10 | 14,20 | 14,00 | 14,10 | -1,40% | 1.850,00 |
02.02.2024 | 14,50 | 14,50 | 14,30 | 14,30 | -1,38% | 1.950,00 |
01.02.2024 | 14,40 | 14,50 | 14,40 | 14,50 | 3,57% | 4.519,00 |
31.01.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -2,78% | 990,00 |
30.01.2024 | 14,50 | 14,50 | 14,40 | 14,40 | -1,37% | 500,00 |
29.01.2024 | 14,10 | 14,60 | 14,00 | 14,60 | 3,55% | 3.313,00 |
26.01.2024 | 13,70 | 14,10 | 13,50 | 14,10 | 4,44% | 9.390,00 |
25.01.2024 | 13,20 | 13,50 | 13,00 | 13,50 | 2,27% | 1.168,00 |
24.01.2024 | 13,50 | 13,50 | 13,20 | 13,20 | -4,35% | 900,00 |
23.01.2024 | 13,40 | 13,80 | 13,20 | 13,80 | 2,22% | 6.400,00 |
22.01.2024 | 13,40 | 13,50 | 13,40 | 13,50 | -1,46% | 2.111,00 |
19.01.2024 | 13,40 | 13,70 | 13,30 | 13,70 | 3,79% | 1.700,00 |
18.01.2024 | 13,20 | 13,30 | 13,20 | 13,20 | 0,00% | 1.570,00 |
17.01.2024 | 13,30 | 13,30 | 13,20 | 13,20 | 0,00% | 500,00 |
16.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | 330,00 |
15.01.2024 | 13,50 | 13,50 | 12,90 | 13,10 | -3,68% | 3.246,00 |
12.01.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 5,43% | 2.000,00 |
11.01.2024 | 13,40 | 13,40 | 12,60 | 12,90 | -5,84% | 4.336,00 |
09.01.2024 | 13,80 | 13,80 | 13,70 | 13,70 | 1,48% | 400,00 |
08.01.2024 | 13,60 | 13,60 | 13,00 | 13,50 | -1,46% | 3.765,00 |
05.01.2024 | 13,50 | 13,80 | 13,50 | 13,70 | 1,48% | 2.148,00 |
04.01.2024 | 13,20 | 13,50 | 13,20 | 13,50 | 3,05% | 2.237,00 |
03.01.2024 | 13,20 | 13,20 | 13,00 | 13,10 | -2,24% | 1.108,00 |
02.01.2024 | 13,70 | 13,70 | 13,40 | 13,40 | -2,19% | 15.844,00 |
29.12.2023 | 13,90 | 13,90 | 13,70 | 13,70 | -2,84% | 586,00 |
28.12.2023 | 13,70 | 14,10 | 13,50 | 14,10 | 2,92% | 5.256,00 |
27.12.2023 | 13,60 | 13,90 | 13,40 | 13,70 | 0,74% | 3.531,00 |
22.12.2023 | 13,60 | 13,80 | 13,60 | 13,60 | 0,74% | 5.363,00 |
21.12.2023 | 13,50 | 13,70 | 13,20 | 13,50 | 0,00% | 25.103,00 |
20.12.2023 | 12,60 | 13,60 | 12,60 | 13,50 | 7,14% | 3.160,00 |
19.12.2023 | 11,90 | 12,60 | 11,70 | 12,60 | 5,00% | 7.565,00 |
18.12.2023 | 11,00 | 12,00 | 10,80 | 12,00 | 5,26% | 15.938,00 |
15.12.2023 | 9,05 | 11,60 | 9,05 | 11,40 | 26,67% | 18.054,00 |
14.12.2023 | 8,85 | 9,00 | 8,85 | 9,00 | 2,86% | 501,00 |
13.12.2023 | 8,60 | 8,75 | 8,60 | 8,75 | 1,16% | 548,00 |
08.12.2023 | 8,55 | 8,65 | 8,55 | 8,65 | -1,14% | 1.200,00 |
07.12.2023 | 8,75 | 8,75 | 8,75 | 8,75 | 0,00% | 3,00 |
06.12.2023 | 8,70 | 8,75 | 8,55 | 8,75 | 1,74% | 6.180,00 |
05.12.2023 | 8,60 | 8,60 | 8,60 | 8,60 | -0,58% | 230,00 |
04.12.2023 | 8,65 | 8,65 | 8,65 | 8,65 | -2,26% | 2.050,00 |
01.12.2023 | 8,85 | 8,85 | 8,85 | 8,85 | 0,57% | 706,00 |
30.11.2023 | 8,80 | 8,80 | 8,80 | 8,80 | 0,57% | 750,00 |