25,900€
-0,77%
Echtzeit-Aktienkurs YPF S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur YPF S.A. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.09.2025 | 26,10 | 26,20 | 26,00 | 26,00 | -0,38% | - |
02.09.2025 | 25,90 | 26,20 | 24,70 | 26,10 | 0,77% | - |
01.09.2025 | 26,10 | 26,10 | 25,80 | 25,90 | -0,77% | 140,00 |
29.08.2025 | 26,40 | 26,60 | 26,00 | 26,10 | -1,14% | - |
28.08.2025 | 26,10 | 27,20 | 26,00 | 26,40 | 1,54% | - |
27.08.2025 | 26,50 | 26,60 | 25,80 | 26,00 | -1,52% | - |
26.08.2025 | 25,90 | 26,60 | 25,60 | 26,40 | 1,54% | 123,00 |
25.08.2025 | 27,10 | 27,20 | 25,70 | 26,00 | -4,06% | - |
22.08.2025 | 27,20 | 27,60 | 27,10 | 27,10 | -0,37% | - |
21.08.2025 | 27,00 | 27,60 | 26,80 | 27,20 | 1,12% | 400,00 |
20.08.2025 | 27,40 | 28,00 | 26,90 | 26,90 | -2,18% | - |
19.08.2025 | 28,80 | 29,20 | 27,40 | 27,50 | -4,84% | - |
18.08.2025 | 28,20 | 29,30 | 28,00 | 28,90 | 2,48% | - |
15.08.2025 | 28,10 | 28,50 | 27,60 | 28,20 | 0,36% | - |
14.08.2025 | 29,00 | 29,10 | 27,40 | 28,10 | -3,10% | 1.296,00 |
13.08.2025 | 29,00 | 29,40 | 28,40 | 29,00 | -0,34% | - |
12.08.2025 | 29,60 | 30,20 | 28,90 | 29,10 | -1,36% | - |
11.08.2025 | 29,30 | 29,60 | 28,90 | 29,50 | 0,34% | - |
08.08.2025 | 30,70 | 30,80 | 28,90 | 29,40 | -4,23% | 1.201,00 |
07.08.2025 | 31,00 | 31,60 | 30,40 | 30,70 | -1,29% | - |
06.08.2025 | 30,40 | 31,30 | 30,10 | 31,10 | 2,64% | - |
05.08.2025 | 29,00 | 30,40 | 29,00 | 30,30 | 4,84% | - |
04.08.2025 | 28,60 | 29,20 | 28,50 | 28,90 | 1,40% | 10,00 |
01.08.2025 | 29,40 | 29,40 | 27,80 | 28,50 | -2,73% | - |
31.07.2025 | 29,80 | 30,20 | 29,00 | 29,30 | -1,68% | - |
30.07.2025 | 30,20 | 30,50 | 29,40 | 29,80 | -1,32% | - |
29.07.2025 | 28,70 | 30,20 | 28,60 | 30,20 | 5,23% | - |
28.07.2025 | 28,20 | 29,10 | 28,20 | 28,70 | 1,77% | - |
25.07.2025 | 27,60 | 28,70 | 27,60 | 28,20 | 2,55% | - |
24.07.2025 | 27,40 | 27,60 | 27,00 | 27,50 | 0,00% | - |
23.07.2025 | 26,10 | 27,70 | 26,10 | 27,50 | 6,18% | 71,00 |
22.07.2025 | 26,10 | 26,70 | 25,70 | 25,90 | -1,15% | 1,00 |
21.07.2025 | 26,50 | 27,20 | 26,10 | 26,20 | -1,13% | - |
18.07.2025 | 26,70 | 27,20 | 26,50 | 26,50 | -0,75% | - |
17.07.2025 | 26,60 | 27,10 | 26,40 | 26,70 | 0,38% | - |
16.07.2025 | 27,30 | 27,60 | 26,30 | 26,60 | -2,56% | 201,00 |
15.07.2025 | 26,70 | 27,30 | 26,20 | 27,30 | 2,25% | 100,00 |
14.07.2025 | 26,50 | 26,80 | 25,90 | 26,70 | 0,75% | - |
11.07.2025 | 27,10 | 27,40 | 26,40 | 26,50 | -2,93% | - |
10.07.2025 | 27,30 | 27,60 | 26,60 | 27,30 | -0,36% | - |
09.07.2025 | 28,20 | 28,40 | 27,10 | 27,40 | -2,84% | - |
08.07.2025 | 26,30 | 28,20 | 26,30 | 28,20 | 7,22% | - |
07.07.2025 | 27,30 | 27,80 | 26,10 | 26,30 | -4,01% | - |
04.07.2025 | 27,30 | 27,50 | 27,00 | 27,40 | 0,00% | - |
03.07.2025 | 27,10 | 27,70 | 27,00 | 27,40 | 1,48% | - |
02.07.2025 | 26,70 | 27,20 | 26,50 | 27,00 | 1,50% | - |
01.07.2025 | 26,70 | 27,10 | 25,70 | 26,60 | -0,37% | - |
30.06.2025 | 28,40 | 28,70 | 26,00 | 26,70 | -6,64% | - |
27.06.2025 | 28,60 | 29,10 | 28,00 | 28,60 | 0,00% | - |
26.06.2025 | 28,40 | 28,70 | 28,00 | 28,60 | 0,70% | - |
25.06.2025 | 29,70 | 29,70 | 28,30 | 28,40 | -4,38% | - |
24.06.2025 | 29,30 | 29,90 | 28,80 | 29,70 | 1,37% | - |
23.06.2025 | 30,20 | 31,40 | 29,00 | 29,30 | -2,98% | - |
20.06.2025 | 30,50 | 31,00 | 30,00 | 30,20 | -0,98% | - |
19.06.2025 | 30,80 | 30,90 | 30,40 | 30,50 | -1,29% | - |
18.06.2025 | 30,90 | 31,60 | 30,60 | 30,90 | 0,32% | - |
17.06.2025 | 30,70 | 31,20 | 30,30 | 30,80 | 0,33% | - |
16.06.2025 | 31,80 | 32,30 | 30,50 | 30,70 | -2,23% | - |
13.06.2025 | 31,20 | 33,20 | 30,70 | 31,40 | 0,64% | - |
12.06.2025 | 31,30 | 31,70 | 30,70 | 31,20 | -0,32% | - |
11.06.2025 | 31,70 | 32,60 | 30,70 | 31,30 | -1,57% | 15,00 |
10.06.2025 | 29,70 | 31,90 | 29,40 | 31,80 | 7,07% | 61,00 |
09.06.2025 | 30,20 | 30,30 | 29,50 | 29,70 | -1,66% | - |
06.06.2025 | 29,50 | 30,40 | 29,40 | 30,20 | 2,37% | - |
05.06.2025 | 29,60 | 29,90 | 29,20 | 29,50 | 0,00% | - |
04.06.2025 | 31,00 | 31,60 | 29,50 | 29,50 | -4,84% | - |
03.06.2025 | 30,20 | 31,40 | 30,00 | 31,00 | 2,65% | - |
02.06.2025 | 31,20 | 31,80 | 30,20 | 30,20 | -3,21% | - |
30.05.2025 | 31,90 | 32,10 | 30,80 | 31,20 | -2,19% | 154,00 |
29.05.2025 | 32,00 | 33,50 | 31,80 | 31,90 | -2,45% | - |
28.05.2025 | 32,30 | 33,30 | 31,40 | 32,70 | 1,24% | - |
27.05.2025 | 32,30 | 32,70 | 32,00 | 32,30 | 0,31% | - |
26.05.2025 | 32,20 | 32,40 | 32,10 | 32,20 | 0,00% | - |
23.05.2025 | 32,00 | 32,30 | 31,20 | 32,20 | 0,63% | - |
22.05.2025 | 31,70 | 32,50 | 31,20 | 32,00 | 0,95% | - |
21.05.2025 | 32,30 | 32,80 | 31,70 | 31,70 | -1,86% | - |
20.05.2025 | 32,90 | 33,30 | 32,10 | 32,30 | -1,52% | - |
19.05.2025 | 32,20 | 33,40 | 31,40 | 32,80 | 1,86% | - |
16.05.2025 | 32,00 | 32,20 | 31,50 | 32,20 | 0,63% | - |
15.05.2025 | 32,40 | 32,40 | 30,80 | 32,00 | -1,23% | - |
14.05.2025 | 32,20 | 32,60 | 31,20 | 32,40 | 0,93% | - |
13.05.2025 | 32,00 | 32,60 | 31,40 | 32,10 | 0,31% | - |
12.05.2025 | 29,10 | 32,10 | 29,10 | 32,00 | 9,97% | 220,00 |
09.05.2025 | 27,40 | 29,10 | 27,20 | 29,10 | 6,20% | - |
08.05.2025 | 26,90 | 27,80 | 26,00 | 27,40 | 2,24% | - |
07.05.2025 | 26,50 | 27,10 | 26,00 | 26,80 | 1,13% | - |
06.05.2025 | 24,90 | 26,60 | 24,60 | 26,50 | 6,43% | 12,00 |
05.05.2025 | 25,70 | 25,70 | 24,80 | 24,90 | -3,11% | - |
02.05.2025 | 25,70 | 26,40 | 25,30 | 25,70 | -2,28% | - |
30.04.2025 | 27,40 | 27,80 | 26,20 | 26,30 | -4,01% | - |
29.04.2025 | 27,50 | 27,70 | 27,00 | 27,40 | -0,36% | - |
28.04.2025 | 28,10 | 28,60 | 27,20 | 27,50 | -2,48% | 300,00 |
25.04.2025 | 28,30 | 28,90 | 27,70 | 28,20 | -0,35% | - |
24.04.2025 | 28,80 | 29,30 | 28,10 | 28,30 | -1,74% | - |
23.04.2025 | 28,80 | 31,70 | 28,70 | 28,80 | 0,00% | - |
22.04.2025 | 29,10 | 29,50 | 27,60 | 28,80 | -0,69% | - |
17.04.2025 | 28,60 | 29,80 | 28,30 | 29,00 | 1,75% | - |
16.04.2025 | 28,30 | 29,60 | 27,70 | 28,50 | 1,06% | 400,00 |
15.04.2025 | 29,10 | 29,80 | 27,90 | 28,20 | -3,09% | 45,00 |
14.04.2025 | 26,40 | 31,70 | 26,40 | 29,10 | 10,23% | 1.709,00 |