31,600€
1,94%
Echtzeit-Aktienkurs YPF S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur YPF S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 31,00 | 31,00 | 30,80 | 30,80 | -0,65% | - |
| 13.02.2026 | 31,40 | 31,40 | 31,00 | 31,00 | -0,64% | 145,00 |
| 12.02.2026 | 32,60 | 32,60 | 31,20 | 31,20 | -4,29% | - |
| 11.02.2026 | 32,00 | 32,60 | 32,00 | 32,60 | 0,00% | - |
| 10.02.2026 | 31,60 | 32,60 | 31,60 | 32,60 | 1,88% | - |
| 09.02.2026 | 31,60 | 32,00 | 31,60 | 32,00 | 0,00% | 468,00 |
| 06.02.2026 | 31,20 | 32,00 | 31,20 | 32,00 | 1,91% | - |
| 05.02.2026 | 33,00 | 33,00 | 31,40 | 31,40 | -4,85% | - |
| 04.02.2026 | 32,40 | 33,00 | 32,00 | 33,00 | 1,23% | 710,00 |
| 03.02.2026 | 32,00 | 32,60 | 32,00 | 32,60 | 0,62% | - |
| 02.02.2026 | 32,60 | 32,60 | 32,40 | 32,40 | -1,82% | - |
| 30.01.2026 | 32,60 | 33,40 | 32,60 | 33,00 | 0,61% | 1.109,00 |
| 29.01.2026 | 31,60 | 32,80 | 31,60 | 32,80 | 2,50% | 50,00 |
| 28.01.2026 | 31,40 | 32,00 | 31,40 | 32,00 | 1,91% | - |
| 27.01.2026 | 30,20 | 31,80 | 30,20 | 31,40 | 3,29% | 50,00 |
| 26.01.2026 | 30,20 | 30,60 | 30,20 | 30,40 | -0,65% | 60,00 |
| 23.01.2026 | 29,80 | 31,60 | 29,80 | 30,60 | 2,00% | 45,00 |
| 22.01.2026 | 30,40 | 31,60 | 30,00 | 30,00 | -1,32% | 100,00 |
| 21.01.2026 | 29,00 | 30,40 | 29,00 | 30,40 | 4,11% | - |
| 20.01.2026 | 28,60 | 29,20 | 28,60 | 29,20 | 2,82% | - |
| 19.01.2026 | 29,80 | 30,00 | 28,40 | 28,40 | -2,74% | 14,00 |
| 16.01.2026 | 28,60 | 29,80 | 28,60 | 29,20 | 1,39% | 11,00 |
| 15.01.2026 | 29,20 | 29,20 | 28,80 | 28,80 | -2,04% | - |
| 14.01.2026 | 29,80 | 29,80 | 29,40 | 29,40 | 0,00% | - |
| 13.01.2026 | 28,40 | 29,40 | 28,40 | 29,40 | 2,08% | - |
| 12.01.2026 | 28,60 | 28,80 | 28,60 | 28,80 | 0,00% | - |
| 09.01.2026 | 28,40 | 28,80 | 28,40 | 28,80 | 0,70% | - |
| 08.01.2026 | 27,60 | 28,60 | 27,60 | 28,60 | 2,14% | - |
| 07.01.2026 | 29,00 | 29,80 | 28,00 | 28,00 | -4,11% | 500,00 |
| 06.01.2026 | 30,60 | 30,60 | 29,20 | 29,20 | -4,58% | - |
| 05.01.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 02.01.2026 | 30,60 | 30,80 | 30,60 | 30,80 | 0,65% | - |
| 30.12.2025 | 30,60 | 30,60 | 30,20 | 30,60 | 0,00% | 95,00 |
| 29.12.2025 | 30,40 | 30,60 | 30,40 | 30,60 | 1,32% | - |
| 23.12.2025 | 29,80 | 30,20 | 29,80 | 30,20 | 0,67% | - |
| 22.12.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 19.12.2025 | 30,00 | 30,40 | 30,00 | 30,20 | 0,67% | 50,00 |
| 18.12.2025 | 28,60 | 30,00 | 28,60 | 30,00 | 4,17% | - |
| 17.12.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 16.12.2025 | 29,40 | 29,40 | 28,80 | 28,80 | -2,70% | - |
| 15.12.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 12.12.2025 | 30,00 | 30,00 | 29,60 | 29,60 | -1,33% | - |
| 11.12.2025 | 30,40 | 30,40 | 30,00 | 30,00 | -1,96% | - |
| 10.12.2025 | 30,40 | 30,60 | 30,40 | 30,60 | 0,66% | - |
| 09.12.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 08.12.2025 | 31,00 | 31,00 | 30,40 | 30,60 | 0,00% | 303,00 |
| 05.12.2025 | 31,60 | 32,20 | 30,60 | 30,60 | -3,16% | 675,00 |
| 04.12.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 03.12.2025 | 30,60 | 31,60 | 30,60 | 31,60 | 1,94% | - |
| 02.12.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 01.12.2025 | 31,20 | 31,20 | 31,00 | 31,00 | -1,27% | - |
| 28.11.2025 | 30,80 | 31,40 | 30,80 | 31,40 | 3,29% | - |
| 27.11.2025 | 30,60 | 30,60 | 30,40 | 30,40 | -1,94% | - |
| 26.11.2025 | 30,20 | 31,00 | 30,20 | 31,00 | 1,31% | - |
| 25.11.2025 | 30,20 | 30,60 | 30,20 | 30,60 | 1,32% | - |
| 24.11.2025 | 30,60 | 30,60 | 30,20 | 30,20 | -2,58% | - |
| 21.11.2025 | 31,60 | 31,60 | 31,00 | 31,00 | -3,13% | 290,00 |
| 20.11.2025 | 33,40 | 33,40 | 32,00 | 32,00 | -3,03% | - |
| 19.11.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 18.11.2025 | 32,60 | 33,20 | 32,60 | 33,20 | 1,22% | - |
| 17.11.2025 | 32,80 | 33,60 | 32,80 | 32,80 | -0,61% | 4,00 |
| 14.11.2025 | 31,60 | 34,00 | 31,60 | 33,00 | 3,77% | 190,00 |
| 13.11.2025 | 32,40 | 32,40 | 31,80 | 31,80 | -1,85% | - |
| 12.11.2025 | 32,00 | 32,40 | 32,00 | 32,40 | 1,89% | - |
| 11.11.2025 | 31,80 | 32,60 | 31,80 | 31,80 | -0,62% | 50,00 |
| 10.11.2025 | 31,00 | 32,00 | 31,00 | 32,00 | 2,56% | 140,00 |
| 07.11.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 06.11.2025 | 31,60 | 31,60 | 31,40 | 31,40 | 0,64% | - |
| 05.11.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 04.11.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
| 03.11.2025 | 32,00 | 32,80 | 31,80 | 31,80 | 1,92% | 1.330,00 |
| 31.10.2025 | 29,40 | 31,20 | 29,40 | 31,20 | 5,41% | 500,00 |
| 30.10.2025 | 30,20 | 31,20 | 29,60 | 29,60 | -0,67% | 482,00 |
| 29.10.2025 | 28,80 | 30,40 | 28,80 | 29,80 | 3,47% | 3.500,00 |
| 28.10.2025 | 28,40 | 29,60 | 28,40 | 28,80 | 1,41% | 525,00 |
| 27.10.2025 | 26,80 | 30,40 | 26,80 | 28,40 | 24,56% | 1.115,00 |
| 24.10.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 23.10.2025 | 21,00 | 22,80 | 21,00 | 22,80 | 8,57% | - |
| 22.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 21.10.2025 | 20,60 | 21,00 | 20,60 | 21,00 | -1,87% | - |
| 20.10.2025 | 22,00 | 22,00 | 21,40 | 21,40 | -2,73% | - |
| 17.10.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 16.10.2025 | 22,40 | 22,40 | 22,00 | 22,00 | -1,79% | - |
| 15.10.2025 | 22,60 | 22,60 | 22,40 | 22,40 | 0,90% | - |
| 14.10.2025 | 23,80 | 23,80 | 22,20 | 22,20 | -5,93% | - |
| 13.10.2025 | 22,40 | 23,60 | 22,40 | 23,60 | 5,36% | - |
| 10.10.2025 | 22,80 | 23,00 | 22,00 | 22,40 | -0,88% | 150,00 |
| 09.10.2025 | 20,80 | 22,60 | 20,80 | 22,60 | 9,71% | - |
| 08.10.2025 | 20,40 | 20,60 | 20,40 | 20,60 | 0,98% | - |
| 07.10.2025 | 20,60 | 20,60 | 20,40 | 20,40 | -1,92% | - |
| 06.10.2025 | 20,40 | 20,80 | 20,40 | 20,80 | 5,05% | - |
| 03.10.2025 | 20,00 | 20,00 | 19,80 | 19,80 | -1,00% | - |
| 02.10.2025 | 19,70 | 20,00 | 19,70 | 20,00 | 0,50% | 130,00 |
| 01.10.2025 | 20,40 | 20,40 | 19,90 | 19,90 | -3,40% | - |
| 30.09.2025 | 21,20 | 21,40 | 20,60 | 20,60 | -2,83% | 180,00 |
| 29.09.2025 | 22,00 | 22,00 | 21,20 | 21,20 | -3,64% | 40,00 |
| 26.09.2025 | 22,60 | 23,20 | 22,00 | 22,00 | -2,65% | 120,00 |
| 25.09.2025 | 23,40 | 23,40 | 22,60 | 22,60 | -9,60% | - |
| 24.09.2025 | 23,20 | 25,00 | 23,20 | 25,00 | 8,70% | 50,00 |
| 23.09.2025 | 22,60 | 23,00 | 22,60 | 23,00 | 2,68% | - |