31,600€
Echtzeit-Aktienkurs YPF S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur YPF S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 32,00 | 32,00 | 31,20 | 31,60 | -3,66% | - |
| 12.02.2026 | 33,10 | 33,20 | 32,80 | 32,80 | -0,61% | - |
| 11.02.2026 | 32,20 | 33,50 | 32,20 | 33,00 | 1,54% | 411,00 |
| 10.02.2026 | 32,10 | 32,60 | 31,80 | 32,50 | 1,25% | - |
| 09.02.2026 | 32,20 | 32,60 | 31,80 | 32,10 | -0,31% | 112,00 |
| 06.02.2026 | 31,70 | 32,90 | 31,20 | 32,20 | -0,62% | 401,00 |
| 05.02.2026 | 33,20 | 33,60 | 32,00 | 32,40 | -2,11% | 61,00 |
| 04.02.2026 | 33,10 | 33,20 | 33,00 | 33,10 | 2,16% | - |
| 03.02.2026 | 32,80 | 33,40 | 31,80 | 32,40 | -1,52% | 603,00 |
| 02.02.2026 | 33,20 | 33,40 | 31,80 | 32,90 | 0,61% | 17,00 |
| 30.01.2026 | 33,30 | 33,60 | 32,40 | 32,70 | 0,93% | 1.010,00 |
| 29.01.2026 | 32,20 | 32,60 | 31,80 | 32,40 | 1,57% | 1.317,00 |
| 28.01.2026 | 31,90 | 32,40 | 31,60 | 31,90 | 0,63% | 2.829,00 |
| 27.01.2026 | 30,80 | 31,80 | 30,70 | 31,70 | 2,59% | 1.175,00 |
| 26.01.2026 | 30,70 | 31,10 | 30,70 | 30,90 | 0,00% | 217,00 |
| 23.01.2026 | 30,40 | 31,40 | 30,10 | 30,90 | 1,98% | - |
| 22.01.2026 | 30,90 | 31,10 | 30,00 | 30,30 | 2,71% | - |
| 21.01.2026 | 29,80 | 29,80 | 29,40 | 29,50 | -0,67% | - |
| 20.01.2026 | 28,90 | 29,80 | 28,30 | 29,70 | 1,37% | - |
| 19.01.2026 | 29,20 | 29,60 | 29,00 | 29,30 | -0,68% | 42,00 |
| 16.01.2026 | 29,20 | 29,50 | 29,20 | 29,50 | 0,34% | - |
| 15.01.2026 | 29,40 | 29,80 | 29,30 | 29,40 | -1,34% | 9,00 |
| 14.01.2026 | 29,90 | 30,30 | 29,80 | 29,80 | 0,34% | - |
| 13.01.2026 | 29,00 | 29,70 | 28,80 | 29,70 | 2,77% | 351,00 |
| 12.01.2026 | 29,00 | 29,20 | 28,60 | 28,90 | 0,35% | 290,00 |
| 08.01.2026 | 28,10 | 29,20 | 28,00 | 28,80 | 1,41% | 995,00 |
| 07.01.2026 | 29,40 | 29,90 | 28,40 | 28,40 | -3,40% | 103,00 |
| 06.01.2026 | 31,00 | 31,20 | 29,40 | 29,40 | -4,23% | 850,00 |
| 05.01.2026 | 31,00 | 31,00 | 30,70 | 30,70 | -1,60% | 285,00 |
| 02.01.2026 | 30,90 | 31,40 | 30,50 | 31,20 | 0,65% | 786,00 |
| 29.12.2025 | 30,70 | 31,60 | 30,50 | 31,00 | 1,64% | 360,00 |
| 23.12.2025 | 30,20 | 30,80 | 30,10 | 30,50 | 0,00% | 580,00 |
| 22.12.2025 | 30,20 | 30,80 | 30,20 | 30,50 | 1,33% | 95,00 |
| 19.12.2025 | 30,40 | 30,80 | 29,80 | 30,10 | -0,66% | 1.352,00 |
| 18.12.2025 | 29,00 | 30,30 | 28,70 | 30,30 | 4,12% | - |
| 17.12.2025 | 29,60 | 29,70 | 28,80 | 29,10 | -1,02% | 217,00 |
| 16.12.2025 | 29,70 | 29,90 | 28,80 | 29,40 | -1,67% | 1.337,00 |
| 12.12.2025 | 30,30 | 30,40 | 29,70 | 29,90 | 0,67% | - |
| 11.12.2025 | 30,80 | 30,80 | 29,60 | 29,70 | -3,88% | 100,00 |
| 10.12.2025 | 30,70 | 31,00 | 30,50 | 30,90 | -0,96% | 11,00 |
| 09.12.2025 | 30,80 | 31,40 | 30,80 | 31,20 | -0,32% | - |
| 05.12.2025 | 32,00 | 32,60 | 31,20 | 31,30 | -1,57% | 228,00 |
| 04.12.2025 | 31,80 | 32,00 | 31,00 | 31,80 | -0,62% | 2.005,00 |
| 03.12.2025 | 31,10 | 32,20 | 30,90 | 32,00 | 1,91% | 727,00 |
| 02.12.2025 | 31,30 | 31,90 | 31,10 | 31,40 | -0,32% | 4.240,00 |
| 01.12.2025 | 31,70 | 32,20 | 31,30 | 31,50 | -0,94% | 377,00 |
| 28.11.2025 | 31,10 | 32,40 | 31,10 | 31,80 | 2,25% | 287,00 |
| 27.11.2025 | 31,10 | 31,20 | 31,00 | 31,10 | 0,65% | - |
| 25.11.2025 | 30,60 | 31,10 | 29,80 | 30,90 | -0,64% | 839,00 |
| 24.11.2025 | 31,00 | 31,20 | 31,00 | 31,10 | -2,20% | - |
| 21.11.2025 | 31,80 | 31,90 | 31,70 | 31,80 | -5,92% | 205,00 |
| 20.11.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,30% | - |
| 19.11.2025 | 33,40 | 33,70 | 33,20 | 33,70 | 0,00% | - |
| 18.11.2025 | 33,10 | 34,20 | 32,10 | 33,70 | -0,59% | 49,00 |
| 17.11.2025 | 33,40 | 33,90 | 33,00 | 33,90 | 0,00% | 161,00 |
| 14.11.2025 | 32,10 | 34,30 | 31,50 | 33,90 | 4,63% | 3.717,00 |
| 13.11.2025 | 32,70 | 32,70 | 32,40 | 32,40 | -1,22% | - |
| 12.11.2025 | 31,90 | 33,20 | 31,90 | 32,80 | -0,61% | 1.256,00 |
| 11.11.2025 | 32,40 | 33,00 | 31,90 | 33,00 | 1,85% | 448,00 |
| 10.11.2025 | 31,70 | 32,80 | 31,20 | 32,40 | 2,53% | 3.044,00 |
| 07.11.2025 | 31,80 | 32,00 | 31,40 | 31,60 | 0,96% | - |
| 06.11.2025 | 32,20 | 32,70 | 31,20 | 31,30 | -3,40% | - |
| 05.11.2025 | 31,00 | 32,70 | 31,00 | 32,40 | 1,25% | 10,00 |
| 04.11.2025 | 31,90 | 32,20 | 31,00 | 32,00 | 0,31% | 757,00 |
| 03.11.2025 | 31,80 | 33,60 | 31,50 | 31,90 | 0,63% | 3.721,00 |
| 31.10.2025 | 30,00 | 31,80 | 29,80 | 31,70 | 4,97% | 328,00 |
| 29.10.2025 | 29,60 | 30,60 | 29,00 | 30,20 | 2,37% | 2.464,00 |
| 28.10.2025 | 28,80 | 29,80 | 27,90 | 29,50 | 2,08% | 3.280,00 |
| 27.10.2025 | 27,80 | 31,70 | 27,40 | 28,90 | 24,57% | 12.437,00 |
| 24.10.2025 | 23,20 | 24,30 | 22,50 | 23,20 | -0,43% | 1.043,00 |
| 23.10.2025 | 21,30 | 23,40 | 21,30 | 23,30 | 9,39% | 494,00 |
| 22.10.2025 | 21,50 | 21,50 | 20,90 | 21,30 | -1,84% | 78,00 |
| 21.10.2025 | 21,20 | 21,90 | 21,00 | 21,70 | 0,46% | 639,00 |
| 20.10.2025 | 22,50 | 22,90 | 21,50 | 21,60 | -2,70% | 661,00 |
| 17.10.2025 | 22,40 | 22,90 | 22,10 | 22,20 | -2,20% | 198,00 |
| 16.10.2025 | 22,70 | 22,80 | 22,70 | 22,70 | -2,58% | - |
| 15.10.2025 | 22,90 | 23,90 | 22,20 | 23,30 | -4,90% | 1.986,00 |
| 14.10.2025 | 24,20 | 24,80 | 23,20 | 24,50 | 2,08% | 950,00 |
| 13.10.2025 | 22,70 | 24,40 | 22,70 | 24,00 | 3,00% | 1.606,00 |
| 10.10.2025 | 23,20 | 23,90 | 23,00 | 23,30 | 0,43% | 984,00 |
| 09.10.2025 | 21,10 | 23,30 | 20,60 | 23,20 | 15,42% | 1.023,00 |
| 08.10.2025 | 20,70 | 21,10 | 20,10 | 20,10 | -2,90% | 1.999,00 |
| 07.10.2025 | 21,00 | 21,30 | 20,60 | 20,70 | -1,90% | 1.180,00 |
| 06.10.2025 | 20,80 | 21,10 | 20,30 | 21,10 | 4,46% | 35,00 |
| 02.10.2025 | 20,05 | 20,70 | 19,65 | 20,20 | -0,98% | 500,00 |
| 01.10.2025 | 20,60 | 20,90 | 20,30 | 20,40 | -1,92% | 552,00 |
| 30.09.2025 | 21,50 | 21,80 | 20,50 | 20,80 | -9,57% | - |
| 26.09.2025 | 23,00 | 23,00 | 22,90 | 23,00 | 0,00% | - |
| 25.09.2025 | 23,70 | 23,80 | 22,80 | 23,00 | -3,77% | 260,00 |
| 24.09.2025 | 23,50 | 25,40 | 23,50 | 23,90 | 3,02% | 1.030,00 |
| 23.09.2025 | 22,80 | 24,20 | 22,80 | 23,20 | 2,20% | 553,00 |
| 22.09.2025 | 20,70 | 23,30 | 20,50 | 22,70 | 13,50% | 5.326,00 |
| 19.09.2025 | 20,90 | 21,20 | 19,45 | 20,00 | -6,98% | 2.639,00 |
| 18.09.2025 | 23,10 | 23,30 | 21,40 | 21,50 | -6,52% | 3.153,00 |
| 17.09.2025 | 23,40 | 23,50 | 23,00 | 23,00 | -0,86% | 57,00 |
| 16.09.2025 | 22,90 | 23,70 | 22,60 | 23,20 | 2,20% | 403,00 |
| 15.09.2025 | 23,10 | 23,40 | 22,70 | 22,70 | -6,58% | 2.319,00 |
| 10.09.2025 | 22,90 | 24,40 | 22,90 | 24,30 | 5,65% | 949,00 |
| 09.09.2025 | 22,60 | 23,80 | 22,20 | 23,00 | 1,32% | 1.493,00 |
| 08.09.2025 | 24,00 | 24,40 | 21,50 | 22,70 | -14,02% | 6.325,00 |