45,400€
2,02%
Echtzeit-Aktienkurs YPF Sociedad Anonima
Bid:
Ask:
Aktienkurse zur YPF Sociedad Anonima Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.02.2026 | 31,00 | 32,10 | 31,00 | 31,40 | 0,00% | - |
| 12.02.2026 | 33,00 | 33,40 | 31,30 | 31,40 | -4,27% | - |
| 11.02.2026 | 32,80 | 33,60 | 32,60 | 32,80 | -0,30% | 406,00 |
| 10.02.2026 | 32,20 | 33,20 | 31,80 | 32,90 | 2,17% | 9,00 |
| 09.02.2026 | 32,10 | 32,40 | 31,20 | 32,20 | 0,00% | 585,00 |
| 06.02.2026 | 31,70 | 33,00 | 31,50 | 32,20 | 1,26% | 2.330,00 |
| 05.02.2026 | 33,40 | 33,60 | 31,80 | 31,80 | -4,79% | - |
| 04.02.2026 | 33,00 | 33,60 | 32,10 | 33,40 | 1,21% | 3.574,00 |
| 03.02.2026 | 32,90 | 33,10 | 31,80 | 33,00 | 0,00% | 164,00 |
| 02.02.2026 | 33,00 | 33,40 | 32,30 | 33,00 | -1,79% | 6.232,00 |
| 30.01.2026 | 33,20 | 34,00 | 32,40 | 33,60 | 1,20% | 420,00 |
| 29.01.2026 | 32,30 | 33,40 | 31,60 | 33,20 | 3,11% | 556,00 |
| 28.01.2026 | 31,90 | 32,50 | 31,70 | 32,20 | 1,58% | - |
| 27.01.2026 | 30,80 | 32,00 | 30,60 | 31,70 | 2,92% | 36,00 |
| 26.01.2026 | 30,70 | 31,40 | 30,60 | 30,80 | -0,32% | 26,00 |
| 23.01.2026 | 30,40 | 31,40 | 30,20 | 30,90 | 1,64% | 1.551,00 |
| 22.01.2026 | 31,00 | 31,20 | 30,00 | 30,40 | -1,94% | 63,00 |
| 21.01.2026 | 29,50 | 31,00 | 29,40 | 31,00 | 5,44% | 1.582,00 |
| 20.01.2026 | 29,20 | 29,80 | 28,40 | 29,40 | 0,00% | 190,00 |
| 19.01.2026 | 29,10 | 29,60 | 28,90 | 29,40 | -0,68% | 255,00 |
| 16.01.2026 | 29,20 | 30,00 | 29,00 | 29,60 | 2,07% | - |
| 15.01.2026 | 29,80 | 29,80 | 29,00 | 29,00 | -2,03% | - |
| 14.01.2026 | 30,00 | 30,40 | 29,50 | 29,60 | -0,67% | 60,00 |
| 13.01.2026 | 29,00 | 30,00 | 28,70 | 29,80 | 2,76% | 375,00 |
| 12.01.2026 | 28,90 | 29,20 | 28,60 | 29,00 | -1,36% | 460,00 |
| 09.01.2026 | 29,00 | 29,50 | 28,60 | 29,40 | 1,38% | 102,00 |
| 08.01.2026 | 27,90 | 29,20 | 27,90 | 29,00 | 3,57% | 3.870,00 |
| 07.01.2026 | 29,30 | 30,00 | 28,00 | 28,00 | -4,76% | 2.421,00 |
| 06.01.2026 | 31,20 | 31,30 | 29,40 | 29,40 | -5,47% | 1.032,00 |
| 05.01.2026 | 31,10 | 31,20 | 30,00 | 31,10 | 0,65% | 2.684,00 |
| 02.01.2026 | 31,00 | 31,40 | 30,40 | 30,90 | -0,32% | 15,00 |
| 30.12.2025 | 30,90 | 31,10 | 30,60 | 31,00 | 0,00% | - |
| 29.12.2025 | 30,70 | 31,60 | 30,40 | 31,00 | 1,31% | 690,00 |
| 23.12.2025 | 30,10 | 31,00 | 30,00 | 30,60 | 0,99% | - |
| 22.12.2025 | 30,60 | 30,80 | 30,10 | 30,30 | -0,33% | 323,00 |
| 19.12.2025 | 30,30 | 30,80 | 30,00 | 30,40 | 0,00% | 100,00 |
| 18.12.2025 | 29,10 | 30,40 | 28,60 | 30,40 | 4,83% | - |
| 17.12.2025 | 29,10 | 29,80 | 28,80 | 29,00 | 0,00% | 560,00 |
| 16.12.2025 | 29,70 | 30,00 | 28,60 | 29,00 | -2,68% | 270,00 |
| 15.12.2025 | 29,90 | 30,20 | 29,40 | 29,80 | 0,00% | 60,00 |
| 12.12.2025 | 30,20 | 30,60 | 29,60 | 29,80 | -1,97% | 900,00 |
| 11.12.2025 | 30,70 | 30,90 | 29,60 | 30,40 | -1,30% | 188,00 |
| 10.12.2025 | 30,70 | 31,40 | 30,40 | 30,80 | 0,00% | - |
| 09.12.2025 | 30,80 | 31,30 | 30,40 | 30,80 | -0,65% | 976,00 |
| 08.12.2025 | 30,80 | 31,00 | 30,30 | 31,00 | 0,65% | 593,00 |
| 05.12.2025 | 31,90 | 32,70 | 30,70 | 30,80 | -1,91% | 5.211,00 |