44,900€
-0,66%
Echtzeit-Aktienkurs YPF S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur YPF S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 45,80 | 45,80 | 44,80 | 45,20 | 0,00% | - |
| 20.10.2026 | 45,40 | 46,30 | 44,60 | 45,20 | 0,00% | 100,00 |
| 19.10.2026 | 46,60 | 46,80 | 44,80 | 45,20 | -3,00% | 195,00 |
| 16.10.2026 | 45,80 | 46,80 | 45,00 | 46,60 | 1,30% | 270,00 |
| 15.10.2026 | 45,60 | 46,20 | 45,50 | 46,00 | -2,13% | - |
| 14.10.2026 | 46,10 | 47,70 | 46,10 | 47,00 | 1,29% | 366,00 |
| 13.10.2026 | 46,40 | 47,20 | 45,80 | 46,40 | -0,43% | 75,00 |
| 12.10.2026 | 45,20 | 46,90 | 44,60 | 46,60 | 4,02% | 600,00 |
| 09.10.2026 | 44,30 | 46,10 | 44,00 | 44,80 | -0,44% | 620,00 |
| 08.10.2026 | 44,10 | 45,30 | 43,70 | 45,00 | 0,90% | - |
| 07.10.2026 | 45,70 | 46,40 | 44,10 | 44,60 | -2,19% | 78,00 |
| 06.10.2026 | 45,80 | 46,00 | 44,90 | 45,60 | 0,00% | 30,00 |
| 05.10.2026 | 44,10 | 46,30 | 44,00 | 45,60 | 3,64% | 757,00 |
| 02.10.2026 | 43,90 | 44,60 | 42,90 | 44,00 | 0,46% | 3.875,00 |
| 01.10.2026 | 44,20 | 44,90 | 43,50 | 43,80 | -1,35% | 126,00 |
| 30.09.2026 | 44,30 | 45,00 | 44,10 | 44,40 | -0,45% | 319,00 |
| 29.09.2026 | 44,80 | 45,50 | 44,00 | 44,60 | -1,76% | 2.016,00 |
| 28.09.2026 | 46,40 | 46,60 | 45,00 | 45,40 | -1,73% | 3.236,00 |
| 25.09.2026 | 47,20 | 47,40 | 45,40 | 46,20 | -2,33% | 1.205,00 |
| 24.09.2026 | 47,60 | 48,50 | 46,50 | 47,30 | -0,63% | 520,00 |
| 23.09.2026 | 45,80 | 48,80 | 45,80 | 47,60 | 2,15% | 180,00 |
| 22.09.2026 | 46,40 | 47,40 | 45,70 | 46,60 | 0,43% | 447,00 |
| 21.09.2026 | 47,50 | 48,40 | 45,80 | 46,40 | -2,73% | 460,00 |
| 18.09.2026 | 47,60 | 48,20 | 47,20 | 47,70 | 0,63% | 56,00 |
| 17.09.2026 | 47,70 | 48,20 | 46,90 | 47,40 | -0,63% | 1.216,00 |
| 16.09.2026 | 50,00 | 50,40 | 47,30 | 47,70 | -3,83% | 309,00 |
| 15.09.2026 | 48,50 | 50,15 | 48,30 | 49,60 | 1,85% | 1.143,00 |
| 14.09.2026 | 48,40 | 49,70 | 48,00 | 48,70 | 0,83% | 287,00 |
| 11.09.2026 | 48,40 | 49,20 | 47,00 | 48,30 | 0,21% | 1.458,00 |
| 10.09.2026 | 47,00 | 49,00 | 46,80 | 48,20 | 2,55% | 2.028,00 |
| 09.09.2026 | 45,80 | 47,50 | 45,40 | 47,00 | 2,62% | 97,00 |
| 08.09.2026 | 45,50 | 46,40 | 44,90 | 45,80 | 1,55% | 420,00 |
| 07.09.2026 | 45,10 | 45,20 | 45,10 | 45,10 | 0,22% | 26,00 |
| 04.09.2026 | 45,20 | 45,80 | 44,10 | 45,00 | -0,44% | 3.774,00 |
| 03.09.2026 | 46,90 | 47,40 | 44,80 | 45,20 | -3,21% | 1.342,00 |
| 02.09.2026 | 45,30 | 46,80 | 44,70 | 46,70 | 3,78% | 235,00 |
| 01.09.2026 | 44,50 | 45,60 | 44,00 | 45,00 | 1,81% | 1.584,00 |
| 31.08.2026 | 44,00 | 45,00 | 43,70 | 44,20 | 2,08% | 853,00 |
| 28.08.2026 | 43,80 | 43,90 | 42,90 | 43,30 | -0,46% | - |
| 27.08.2026 | 43,20 | 44,40 | 42,90 | 43,50 | 1,16% | 175,00 |
| 26.08.2026 | 42,50 | 43,70 | 42,40 | 43,00 | 0,00% | 1.225,00 |
| 25.08.2026 | 44,30 | 44,40 | 42,40 | 43,00 | -2,71% | 2.131,00 |
| 24.08.2026 | 44,40 | 44,60 | 42,80 | 44,20 | 0,91% | 452,00 |
| 21.08.2026 | 43,00 | 44,50 | 43,00 | 43,80 | 0,46% | 118,00 |
| 20.08.2026 | 43,90 | 44,00 | 43,20 | 43,60 | 1,40% | - |
| 19.08.2026 | 44,20 | 45,00 | 42,60 | 43,00 | 14,06% | 490,00 |
| 05.05.2026 | 37,80 | 38,50 | 37,20 | 37,70 | -1,05% | 335,00 |
| 04.05.2026 | 37,10 | 38,20 | 36,70 | 38,10 | -1,04% | 609,00 |
| 30.04.2026 | 38,60 | 38,90 | 37,60 | 38,50 | 0,26% | 352,00 |
| 29.04.2026 | 37,40 | 38,60 | 36,90 | 38,40 | 3,50% | 14,00 |
| 28.04.2026 | 36,80 | 37,60 | 36,60 | 37,10 | 1,37% | 1.144,00 |
| 27.04.2026 | 36,80 | 37,40 | 36,30 | 36,60 | -0,27% | 115,00 |
| 24.04.2026 | 37,40 | 37,50 | 35,80 | 36,70 | -0,81% | 710,00 |
| 23.04.2026 | 36,60 | 37,40 | 36,60 | 37,00 | 0,54% | 1.200,00 |
| 22.04.2026 | 36,70 | 37,70 | 36,70 | 36,80 | 0,27% | 236,00 |
| 21.04.2026 | 35,00 | 37,20 | 34,90 | 36,70 | 5,46% | 480,00 |
| 20.04.2026 | 35,00 | 35,80 | 34,30 | 34,80 | 0,58% | 167,00 |
| 17.04.2026 | 35,50 | 36,10 | 33,20 | 34,60 | -3,08% | 1.662,00 |
| 16.04.2026 | 35,10 | 35,90 | 34,90 | 35,70 | 2,00% | 155,00 |
| 15.04.2026 | 35,50 | 36,20 | 35,00 | 35,00 | -1,41% | 419,00 |
| 14.04.2026 | 37,00 | 37,40 | 35,40 | 35,50 | -4,05% | 259,00 |
| 13.04.2026 | 36,80 | 38,00 | 36,60 | 37,00 | 1,09% | 145,00 |
| 10.04.2026 | 36,60 | 36,90 | 36,10 | 36,60 | 0,27% | 343,00 |
| 09.04.2026 | 37,60 | 38,00 | 36,20 | 36,50 | -2,14% | 440,00 |
| 08.04.2026 | 35,50 | 37,40 | 35,30 | 37,30 | -2,61% | 1.705,00 |
| 07.04.2026 | 38,50 | 38,90 | 37,40 | 38,30 | -3,04% | 136,00 |
| 02.04.2026 | 40,30 | 40,50 | 38,40 | 39,50 | 3,40% | 770,00 |
| 01.04.2026 | 40,00 | 40,60 | 37,60 | 38,20 | -4,26% | 2.547,00 |
| 31.03.2026 | 40,90 | 42,50 | 39,40 | 39,90 | -1,48% | 846,00 |
| 30.03.2026 | 40,10 | 41,70 | 39,30 | 40,50 | 2,79% | 916,00 |
| 27.03.2026 | 38,10 | 40,80 | 37,60 | 39,40 | 3,14% | 467,00 |
| 26.03.2026 | 37,10 | 38,90 | 36,80 | 38,20 | 3,24% | 464,00 |
| 25.03.2026 | 36,40 | 37,40 | 35,60 | 37,00 | 0,82% | 4.370,00 |
| 24.03.2026 | 35,70 | 37,60 | 35,30 | 36,70 | 3,67% | 4.000,00 |
| 23.03.2026 | 36,40 | 37,10 | 35,10 | 35,40 | -2,75% | 525,00 |
| 20.03.2026 | 36,00 | 37,60 | 35,50 | 36,40 | 1,96% | 1.470,00 |
| 19.03.2026 | 34,40 | 37,00 | 34,20 | 35,70 | 3,48% | 240,00 |
| 18.03.2026 | 33,50 | 34,60 | 32,50 | 34,50 | 4,23% | 200,00 |
| 17.03.2026 | 32,50 | 33,60 | 32,30 | 33,10 | 1,85% | - |
| 16.03.2026 | 33,60 | 34,00 | 32,40 | 32,50 | -2,99% | 30,00 |
| 13.03.2026 | 33,40 | 34,10 | 32,80 | 33,50 | 0,60% | 1.007,00 |
| 12.03.2026 | 33,90 | 34,60 | 33,10 | 33,30 | -1,77% | 72,00 |
| 11.03.2026 | 31,60 | 34,00 | 31,40 | 33,90 | 7,62% | 4.000,00 |
| 10.03.2026 | 31,60 | 32,40 | 31,10 | 31,50 | 0,64% | 78,00 |
| 09.03.2026 | 32,70 | 33,40 | 31,30 | 31,30 | -1,57% | 393,00 |
| 06.03.2026 | 30,90 | 32,80 | 30,50 | 31,80 | 2,58% | 296,00 |
| 05.03.2026 | 30,20 | 31,00 | 29,70 | 31,00 | 2,65% | 590,00 |
| 04.03.2026 | 29,80 | 30,60 | 29,20 | 30,20 | 1,34% | 175,00 |
| 03.03.2026 | 30,30 | 31,70 | 29,00 | 29,80 | -1,32% | 840,00 |
| 02.03.2026 | 31,40 | 32,00 | 30,00 | 30,20 | 0,67% | 294,00 |
| 27.02.2026 | 30,40 | 31,10 | 29,00 | 30,00 | -1,96% | 489,00 |
| 26.02.2026 | 31,60 | 32,10 | 30,20 | 30,60 | -3,47% | 187,00 |
| 25.02.2026 | 32,10 | 32,40 | 31,40 | 31,70 | -1,55% | - |
| 24.02.2026 | 32,00 | 32,60 | 31,80 | 32,20 | 1,26% | - |
| 23.02.2026 | 32,60 | 33,10 | 31,50 | 31,80 | -2,45% | 265,00 |
| 20.02.2026 | 32,70 | 33,10 | 31,90 | 32,60 | -0,61% | 1.324,00 |
| 19.02.2026 | 31,80 | 33,20 | 31,50 | 32,80 | 3,47% | 208,00 |
| 18.02.2026 | 31,20 | 31,90 | 31,20 | 31,70 | 1,60% | 23,00 |
| 17.02.2026 | 31,60 | 31,80 | 30,50 | 31,20 | -0,95% | 230,00 |
| 16.02.2026 | 31,50 | 31,60 | 31,50 | 31,50 | 0,32% | 42,00 |