45,500€
3,41%
Echtzeit-Aktienkurs YPF Sociedad Anonima
Bid:
Ask:
Aktienkurse zur YPF Sociedad Anonima Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 44,00 | 44,80 | 44,00 | 44,80 | 1,82% | 66,00 |
| 28.05.2026 | 43,80 | 44,00 | 43,80 | 44,00 | 0,00% | - |
| 27.05.2026 | 41,00 | 44,40 | 41,00 | 44,00 | 6,28% | 320,00 |
| 26.05.2026 | 42,40 | 42,40 | 41,40 | 41,40 | -3,27% | 1.593,00 |
| 25.05.2026 | 41,20 | 43,60 | 41,20 | 42,80 | 4,39% | 100,00 |
| 22.05.2026 | 40,60 | 41,00 | 40,60 | 41,00 | 0,00% | - |
| 21.05.2026 | 39,80 | 41,00 | 39,80 | 41,00 | 1,99% | - |
| 20.05.2026 | 40,60 | 41,00 | 40,20 | 40,20 | -0,50% | 2.474,00 |
| 19.05.2026 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | - |
| 18.05.2026 | 37,60 | 40,60 | 37,60 | 40,60 | 8,56% | 4.280,00 |
| 15.05.2026 | 37,20 | 37,40 | 37,20 | 37,40 | 2,19% | - |
| 14.05.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -6,15% | - |
| 13.05.2026 | 37,60 | 39,00 | 37,60 | 39,00 | 2,09% | 122,00 |
| 12.05.2026 | 37,40 | 38,20 | 37,40 | 38,20 | 1,06% | 250,00 |
| 11.05.2026 | 35,40 | 37,80 | 35,40 | 37,80 | 6,18% | - |
| 08.05.2026 | 35,80 | 35,80 | 35,60 | 35,60 | -1,66% | - |
| 07.05.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -2,16% | - |
| 06.05.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 05.05.2026 | 37,40 | 37,40 | 37,00 | 37,00 | -1,60% | - |
| 04.05.2026 | 36,40 | 37,60 | 36,40 | 37,60 | -1,57% | - |
| 30.04.2026 | 37,40 | 38,20 | 37,40 | 38,20 | 0,53% | - |
| 29.04.2026 | 36,60 | 38,00 | 36,60 | 38,00 | 3,26% | 250,00 |
| 28.04.2026 | 36,00 | 36,80 | 36,00 | 36,80 | 1,10% | - |
| 27.04.2026 | 35,80 | 36,40 | 35,80 | 36,40 | 0,00% | - |
| 24.04.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | - |
| 23.04.2026 | 36,00 | 37,40 | 36,00 | 36,80 | 0,55% | 60,00 |
| 22.04.2026 | 36,20 | 36,60 | 36,20 | 36,60 | 0,00% | - |
| 21.04.2026 | 34,40 | 36,60 | 34,40 | 36,60 | 5,78% | - |
| 20.04.2026 | 34,40 | 34,60 | 34,40 | 34,60 | 1,76% | - |
| 17.04.2026 | 35,00 | 36,20 | 34,00 | 34,00 | -3,41% | 138,00 |
| 16.04.2026 | 34,60 | 35,20 | 34,60 | 35,20 | 0,57% | - |
| 15.04.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 14.04.2026 | 36,40 | 36,40 | 35,40 | 35,40 | -0,56% | - |
| 13.04.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -1,66% | - |
| 10.04.2026 | 35,80 | 36,20 | 35,80 | 36,20 | 0,00% | - |
| 09.04.2026 | 36,60 | 36,60 | 36,20 | 36,20 | -1,63% | - |
| 08.04.2026 | 33,80 | 36,80 | 33,80 | 36,80 | -2,13% | - |
| 07.04.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -3,09% | - |
| 02.04.2026 | 39,60 | 39,60 | 38,80 | 38,80 | 2,11% | - |
| 01.04.2026 | 39,40 | 39,40 | 38,00 | 38,00 | -4,52% | 10,00 |
| 31.03.2026 | 40,40 | 41,20 | 39,60 | 39,80 | -0,50% | 430,00 |
| 30.03.2026 | 39,20 | 40,80 | 39,20 | 40,00 | -0,50% | 277,00 |
| 27.03.2026 | 37,40 | 40,20 | 37,40 | 40,20 | 6,91% | 230,00 |
| 26.03.2026 | 36,60 | 37,60 | 36,60 | 37,60 | 1,62% | - |
| 25.03.2026 | 36,20 | 37,00 | 36,20 | 37,00 | 1,65% | - |
| 24.03.2026 | 35,00 | 37,40 | 35,00 | 36,40 | 5,20% | 250,00 |
| 23.03.2026 | 35,80 | 35,80 | 34,60 | 34,60 | -2,81% | 7,00 |
| 20.03.2026 | 35,20 | 35,60 | 35,20 | 35,60 | 0,00% | - |
| 19.03.2026 | 34,00 | 35,60 | 34,00 | 35,60 | 4,09% | - |
| 18.03.2026 | 32,80 | 34,20 | 32,80 | 34,20 | 4,27% | - |
| 17.03.2026 | 32,00 | 32,80 | 32,00 | 32,80 | 3,14% | - |
| 16.03.2026 | 33,00 | 33,00 | 31,80 | 31,80 | -2,45% | - |
| 13.03.2026 | 32,80 | 33,80 | 32,60 | 32,60 | -1,21% | 335,00 |
| 12.03.2026 | 33,40 | 33,40 | 33,00 | 33,00 | -1,79% | - |
| 11.03.2026 | 31,20 | 33,60 | 31,20 | 33,60 | 7,69% | - |
| 10.03.2026 | 30,80 | 32,00 | 30,80 | 31,20 | 0,65% | 5,00 |
| 09.03.2026 | 32,40 | 32,40 | 31,00 | 31,00 | -1,27% | - |
| 06.03.2026 | 30,40 | 32,00 | 30,40 | 31,40 | 2,61% | 606,00 |
| 05.03.2026 | 29,60 | 30,60 | 29,60 | 30,60 | 2,00% | - |
| 04.03.2026 | 29,20 | 30,20 | 29,20 | 30,00 | 2,04% | 30,00 |
| 03.03.2026 | 29,80 | 29,80 | 29,40 | 29,40 | -2,00% | - |
| 02.03.2026 | 31,40 | 32,20 | 30,00 | 30,00 | 1,35% | 606,00 |
| 27.02.2026 | 29,80 | 30,00 | 29,60 | 29,60 | -3,27% | 20,00 |
| 26.02.2026 | 31,00 | 31,00 | 30,60 | 30,60 | -1,92% | - |
| 25.02.2026 | 31,60 | 31,60 | 31,20 | 31,20 | -1,89% | - |
| 24.02.2026 | 31,40 | 32,60 | 31,40 | 31,80 | 0,63% | 15,00 |
| 23.02.2026 | 31,80 | 31,80 | 31,60 | 31,60 | -2,47% | - |
| 20.02.2026 | 32,20 | 32,40 | 32,20 | 32,40 | 0,00% | 65,00 |
| 19.02.2026 | 31,20 | 32,40 | 31,20 | 32,40 | 2,53% | - |
| 18.02.2026 | 30,80 | 31,60 | 30,80 | 31,60 | 2,60% | - |
| 17.02.2026 | 31,00 | 32,20 | 30,80 | 30,80 | 0,00% | 1.229,00 |
| 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 |