20,800€
-1,89%
Echtzeit-Aktienkurs YPF Sociedad Anonima
Bid:
Ask:
Aktienkurse zur YPF Sociedad Anonima Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.09.2025 | 20,40 | 22,40 | 20,40 | 22,40 | 12,56% | 150,00 |
| 19.09.2025 | 20,60 | 20,60 | 19,80 | 19,90 | -2,45% | 350,00 |
| 18.09.2025 | 22,80 | 22,80 | 20,40 | 20,40 | -11,30% | 50,00 |
| 17.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 16.09.2025 | 22,60 | 23,00 | 22,60 | 23,00 | 1,77% | - |
| 15.09.2025 | 22,80 | 22,80 | 22,60 | 22,60 | -1,74% | - |
| 12.09.2025 | 23,80 | 23,80 | 23,00 | 23,00 | 0,88% | - |
| 10.09.2025 | 22,60 | 22,80 | 22,60 | 22,80 | 0,44% | 35,00 |
| 08.09.2025 | 24,20 | 24,50 | 21,50 | 22,70 | -12,69% | 190,00 |
| 05.09.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 04.09.2025 | 25,00 | 26,40 | 25,00 | 26,40 | 4,76% | - |
| 03.09.2025 | 25,60 | 25,60 | 25,20 | 25,20 | -2,33% | - |
| 02.09.2025 | 25,40 | 26,40 | 25,40 | 25,80 | 1,57% | 290,00 |
| 01.09.2025 | 25,60 | 25,60 | 25,40 | 25,40 | -1,55% | - |
| 29.08.2025 | 26,00 | 26,00 | 25,80 | 25,80 | -1,53% | - |
| 28.08.2025 | 25,80 | 26,20 | 25,80 | 26,20 | 0,77% | - |
| 27.08.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 26.08.2025 | 25,40 | 26,20 | 25,40 | 26,20 | 3,15% | - |
| 25.08.2025 | 26,80 | 26,80 | 25,40 | 25,40 | -6,62% | 1.610,00 |
| 22.08.2025 | 27,00 | 27,20 | 27,00 | 27,20 | 0,74% | - |
| 21.08.2025 | 26,60 | 27,00 | 26,60 | 27,00 | 0,75% | - |
| 20.08.2025 | 27,00 | 27,00 | 26,80 | 26,80 | -2,19% | - |
| 19.08.2025 | 28,60 | 28,60 | 27,40 | 27,40 | -4,86% | 1.357,00 |
| 18.08.2025 | 27,80 | 28,80 | 27,80 | 28,80 | 2,13% | - |
| 15.08.2025 | 27,80 | 28,20 | 27,80 | 28,20 | 1,44% | - |
| 14.08.2025 | 28,40 | 28,80 | 27,80 | 27,80 | -3,47% | 5,00 |
| 13.08.2025 | 28,60 | 28,80 | 28,60 | 28,80 | -0,69% | - |
| 12.08.2025 | 29,20 | 30,80 | 29,00 | 29,00 | -1,36% | 840,00 |
| 11.08.2025 | 29,00 | 29,40 | 29,00 | 29,40 | 0,00% | - |
| 08.08.2025 | 30,20 | 30,20 | 29,40 | 29,40 | -3,29% | - |
| 07.08.2025 | 30,60 | 30,60 | 30,40 | 30,40 | -1,30% | - |
| 06.08.2025 | 30,00 | 30,80 | 30,00 | 30,80 | 3,36% | - |
| 05.08.2025 | 28,60 | 29,80 | 28,60 | 29,80 | 3,47% | 1.500,00 |
| 04.08.2025 | 28,40 | 28,80 | 28,40 | 28,80 | 0,00% | - |
| 01.08.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 31.07.2025 | 29,60 | 29,60 | 29,20 | 29,20 | -1,35% | 2.000,00 |
| 30.07.2025 | 29,80 | 29,80 | 29,60 | 29,60 | -1,33% | 2.000,00 |
| 29.07.2025 | 28,40 | 30,00 | 28,40 | 30,00 | 4,90% | - |
| 28.07.2025 | 28,00 | 28,60 | 28,00 | 28,60 | 1,42% | - |
| 25.07.2025 | 27,20 | 28,20 | 27,20 | 28,20 | 2,92% | - |
| 24.07.2025 | 27,00 | 27,40 | 27,00 | 27,40 | 0,00% | - |
| 23.07.2025 | 26,00 | 27,40 | 26,00 | 27,40 | 5,38% | 60,00 |
| 22.07.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 21.07.2025 | 26,00 | 26,60 | 26,00 | 26,00 | -1,52% | 5,00 |
| 18.07.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 17.07.2025 | 26,20 | 26,60 | 26,20 | 26,60 | 0,76% | - |
| 16.07.2025 | 26,80 | 26,80 | 26,40 | 26,40 | -2,94% | 350,00 |
| 15.07.2025 | 27,00 | 27,20 | 27,00 | 27,20 | 2,26% | 250,00 |
| 14.07.2025 | 26,00 | 26,80 | 26,00 | 26,60 | 0,76% | 764,00 |
| 11.07.2025 | 26,80 | 26,80 | 26,40 | 26,40 | -2,22% | - |
| 10.07.2025 | 26,80 | 27,20 | 26,80 | 27,00 | -2,88% | 50,00 |
| 09.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 08.07.2025 | 26,00 | 28,00 | 26,00 | 28,00 | 7,69% | - |
| 07.07.2025 | 26,80 | 26,80 | 26,00 | 26,00 | -3,70% | 1.050,00 |
| 04.07.2025 | 26,80 | 27,00 | 26,80 | 27,00 | 0,00% | - |
| 03.07.2025 | 26,80 | 27,00 | 26,80 | 27,00 | 0,00% | - |
| 02.07.2025 | 26,40 | 27,00 | 26,40 | 27,00 | 1,50% | - |
| 01.07.2025 | 26,00 | 26,60 | 26,00 | 26,60 | -5,67% | 310,00 |
| 30.06.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 27.06.2025 | 28,20 | 28,60 | 28,20 | 28,20 | -0,70% | 47,00 |
| 26.06.2025 | 28,60 | 28,60 | 28,00 | 28,40 | -1,39% | 3.001,00 |
| 25.06.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -2,70% | - |
| 24.06.2025 | 29,00 | 29,60 | 29,00 | 29,60 | 0,00% | 350,00 |
| 23.06.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |
| 20.06.2025 | 30,20 | 30,20 | 30,00 | 30,00 | -1,96% | - |
| 19.06.2025 | 30,20 | 30,60 | 30,20 | 30,60 | 0,66% | - |
| 18.06.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 17.06.2025 | 30,20 | 30,80 | 30,20 | 30,80 | 1,32% | - |
| 16.06.2025 | 31,40 | 31,40 | 30,40 | 30,40 | -2,56% | - |
| 13.06.2025 | 31,80 | 31,80 | 31,20 | 31,20 | 0,65% | 30,00 |
| 12.06.2025 | 30,80 | 31,00 | 30,80 | 31,00 | -1,27% | - |
| 11.06.2025 | 31,60 | 31,60 | 31,40 | 31,40 | -0,63% | 100,00 |
| 10.06.2025 | 29,20 | 31,60 | 29,20 | 31,60 | 6,76% | - |
| 09.06.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |
| 06.06.2025 | 29,40 | 30,00 | 29,40 | 30,00 | 2,04% | 50,00 |
| 05.06.2025 | 29,80 | 29,80 | 29,20 | 29,40 | 0,00% | 270,00 |
| 04.06.2025 | 30,60 | 30,60 | 29,40 | 29,40 | -5,16% | - |
| 03.06.2025 | 29,80 | 31,00 | 29,80 | 31,00 | 2,65% | - |
| 02.06.2025 | 30,60 | 30,60 | 30,20 | 30,20 | -2,58% | - |
| 30.05.2025 | 31,60 | 31,60 | 31,00 | 31,00 | -2,52% | - |
| 29.05.2025 | 32,80 | 32,80 | 31,80 | 31,80 | -2,45% | - |
| 28.05.2025 | 32,00 | 32,60 | 32,00 | 32,60 | 1,24% | 100,00 |
| 27.05.2025 | 32,00 | 32,20 | 32,00 | 32,20 | 0,00% | - |
| 26.05.2025 | 31,80 | 32,20 | 31,80 | 32,20 | 0,63% | 30,00 |
| 23.05.2025 | 31,60 | 32,00 | 31,60 | 32,00 | 0,63% | - |
| 22.05.2025 | 31,40 | 32,20 | 31,40 | 31,80 | -0,62% | 50,00 |
| 21.05.2025 | 31,80 | 32,00 | 31,80 | 32,00 | -1,23% | - |
| 20.05.2025 | 32,40 | 32,80 | 32,40 | 32,40 | -0,61% | 53,00 |
| 19.05.2025 | 31,40 | 33,00 | 31,40 | 32,60 | 1,88% | 40,00 |
| 16.05.2025 | 31,40 | 32,00 | 31,40 | 32,00 | 0,63% | 180,00 |
| 15.05.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 14.05.2025 | 31,60 | 32,20 | 31,60 | 32,20 | 1,26% | - |
| 13.05.2025 | 31,40 | 32,40 | 31,40 | 31,80 | -0,62% | 300,00 |
| 12.05.2025 | 29,00 | 32,00 | 29,00 | 32,00 | 11,11% | 45,00 |