31,600€
Echtzeit-Aktienkurs YPF Sociedad Anonima
Bid:
Ask:
Aktienkurse zur YPF Sociedad Anonima Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 31,50 | 31,60 | 31,50 | 31,60 | 0,00% | - |
| 13.02.2026 | 31,40 | 32,10 | 31,20 | 31,60 | -4,53% | - |
| 12.02.2026 | 32,90 | 33,20 | 32,90 | 33,10 | -0,30% | - |
| 11.02.2026 | 32,90 | 33,50 | 31,70 | 33,20 | 3,11% | - |
| 10.02.2026 | 32,20 | 32,30 | 32,10 | 32,20 | 2,22% | - |
| 09.02.2026 | 32,20 | 32,30 | 31,30 | 31,50 | -1,56% | - |
| 06.02.2026 | 31,80 | 32,10 | 31,40 | 32,00 | 0,31% | - |
| 05.02.2026 | 33,50 | 33,50 | 31,80 | 31,90 | -1,54% | 100,00 |
| 04.02.2026 | 32,90 | 33,30 | 32,20 | 32,40 | -0,31% | 56,00 |
| 03.02.2026 | 32,90 | 33,20 | 32,20 | 32,50 | -2,11% | - |
| 02.02.2026 | 33,60 | 33,60 | 31,80 | 33,20 | 0,30% | 56,00 |
| 30.01.2026 | 33,30 | 33,30 | 33,00 | 33,10 | 3,44% | - |
| 29.01.2026 | 32,40 | 32,80 | 31,60 | 32,00 | -0,62% | - |
| 28.01.2026 | 31,80 | 32,50 | 31,70 | 32,20 | 4,89% | - |
| 27.01.2026 | 30,80 | 30,80 | 30,70 | 30,70 | -0,97% | - |
| 26.01.2026 | 30,80 | 31,20 | 30,60 | 31,00 | 1,97% | - |
| 23.01.2026 | 30,20 | 30,40 | 30,20 | 30,40 | 0,00% | - |
| 22.01.2026 | 30,80 | 31,10 | 30,00 | 30,40 | 0,33% | - |
| 21.01.2026 | 29,40 | 30,30 | 29,40 | 30,30 | 2,02% | - |
| 20.01.2026 | 29,40 | 29,80 | 28,30 | 29,70 | 1,02% | - |
| 19.01.2026 | 29,60 | 29,60 | 29,10 | 29,40 | 0,00% | - |
| 16.01.2026 | 29,00 | 29,50 | 29,00 | 29,40 | -0,34% | - |
| 15.01.2026 | 29,60 | 29,80 | 29,30 | 29,50 | -1,99% | - |
| 14.01.2026 | 29,80 | 30,10 | 29,80 | 30,10 | 2,38% | - |
| 13.01.2026 | 29,00 | 29,80 | 28,80 | 29,40 | 1,73% | - |
| 12.01.2026 | 29,30 | 29,30 | 28,80 | 28,90 | 0,00% | - |
| 09.01.2026 | 29,00 | 29,50 | 28,80 | 28,90 | 0,70% | - |
| 08.01.2026 | 28,20 | 28,90 | 27,90 | 28,70 | 1,41% | - |
| 07.01.2026 | 29,40 | 30,00 | 28,10 | 28,30 | -7,82% | 159,00 |
| 05.01.2026 | 31,00 | 31,20 | 30,50 | 30,70 | 0,33% | - |
| 02.01.2026 | 31,00 | 31,10 | 30,50 | 30,60 | 0,33% | - |
| 30.12.2025 | 31,00 | 31,10 | 30,50 | 30,50 | -1,61% | - |
| 29.12.2025 | 30,40 | 31,70 | 30,40 | 31,00 | 1,64% | - |
| 23.12.2025 | 30,20 | 31,00 | 30,00 | 30,50 | 0,00% | - |
| 22.12.2025 | 30,40 | 30,80 | 30,20 | 30,50 | 0,99% | - |
| 19.12.2025 | 30,40 | 30,70 | 30,10 | 30,20 | 3,42% | - |
| 18.12.2025 | 29,00 | 29,70 | 28,60 | 29,20 | 0,00% | - |
| 17.12.2025 | 29,20 | 29,90 | 28,80 | 29,20 | -0,68% | - |
| 16.12.2025 | 29,80 | 30,00 | 28,60 | 29,40 | -1,67% | - |
| 15.12.2025 | 29,80 | 30,20 | 29,80 | 29,90 | -0,33% | - |
| 12.12.2025 | 30,40 | 30,50 | 29,60 | 30,00 | -1,96% | - |
| 11.12.2025 | 30,80 | 31,00 | 30,10 | 30,60 | -0,97% | - |
| 10.12.2025 | 30,80 | 31,30 | 30,50 | 30,90 | -1,28% | 59,00 |
| 09.12.2025 | 30,80 | 31,40 | 30,80 | 31,30 | 1,62% | - |
| 08.12.2025 | 30,80 | 30,80 | 30,60 | 30,80 | -1,91% | - |
| 05.12.2025 | 31,40 | 32,60 | 31,40 | 31,40 | -2,79% | - |
| 04.12.2025 | 32,00 | 32,40 | 31,20 | 32,30 | 2,22% | - |
| 03.12.2025 | 31,20 | 31,90 | 30,80 | 31,60 | 0,64% | - |
| 02.12.2025 | 31,30 | 31,90 | 31,20 | 31,40 | -0,32% | - |
| 01.12.2025 | 31,70 | 32,20 | 31,40 | 31,50 | -0,63% | - |
| 28.11.2025 | 31,20 | 32,30 | 31,00 | 31,70 | 1,93% | - |
| 27.11.2025 | 31,20 | 31,30 | 31,00 | 31,10 | 0,00% | - |
| 26.11.2025 | 30,60 | 31,10 | 30,50 | 31,10 | 0,97% | - |
| 25.11.2025 | 30,60 | 31,20 | 29,80 | 30,80 | 1,99% | - |
| 24.11.2025 | 31,10 | 31,30 | 29,90 | 30,20 | -5,33% | 100,00 |
| 21.11.2025 | 32,20 | 32,20 | 31,70 | 31,90 | -5,62% | 2,00 |
| 20.11.2025 | 33,50 | 33,80 | 33,50 | 33,80 | 0,90% | - |
| 19.11.2025 | 33,50 | 34,20 | 33,20 | 33,50 | 0,30% | - |
| 18.11.2025 | 33,20 | 33,50 | 32,10 | 33,40 | 0,60% | 15,00 |
| 17.11.2025 | 33,20 | 34,10 | 33,00 | 33,20 | 5,06% | - |
| 14.11.2025 | 32,00 | 32,70 | 31,60 | 31,60 | -3,66% | - |
| 13.11.2025 | 32,70 | 32,90 | 32,40 | 32,80 | 0,00% | - |
| 12.11.2025 | 32,40 | 33,20 | 32,00 | 32,80 | 2,18% | - |
| 11.11.2025 | 32,20 | 32,20 | 32,10 | 32,10 | -0,62% | - |
| 10.11.2025 | 31,40 | 33,00 | 31,20 | 32,30 | 1,89% | - |
| 07.11.2025 | 31,60 | 32,00 | 30,70 | 31,70 | 0,63% | 7,00 |
| 06.11.2025 | 32,20 | 32,80 | 31,30 | 31,50 | -2,78% | - |
| 05.11.2025 | 31,50 | 33,00 | 31,10 | 32,40 | 2,21% | - |
| 04.11.2025 | 32,20 | 32,20 | 31,10 | 31,70 | -0,63% | 858,00 |
| 03.11.2025 | 31,60 | 33,50 | 31,50 | 31,90 | 6,33% | 94,00 |
| 31.10.2025 | 30,00 | 30,00 | 29,80 | 30,00 | -1,64% | - |
| 30.10.2025 | 30,00 | 30,60 | 30,00 | 30,50 | 2,69% | - |
| 29.10.2025 | 29,00 | 30,60 | 28,90 | 29,70 | 2,41% | - |
| 28.10.2025 | 28,80 | 29,00 | 28,60 | 29,00 | 1,05% | 120,00 |
| 27.10.2025 | 23,10 | 31,80 | 23,10 | 28,70 | 24,24% | 2.633,00 |
| 24.10.2025 | 23,10 | 24,40 | 22,40 | 23,10 | -1,28% | - |
| 23.10.2025 | 21,30 | 23,40 | 21,20 | 23,40 | 9,86% | 600,00 |
| 22.10.2025 | 21,30 | 21,60 | 21,00 | 21,30 | -0,47% | - |
| 21.10.2025 | 21,50 | 22,60 | 21,00 | 21,40 | -0,47% | - |
| 20.10.2025 | 22,30 | 23,00 | 21,40 | 21,50 | -4,02% | - |
| 17.10.2025 | 22,50 | 22,60 | 22,20 | 22,40 | -1,75% | - |
| 16.10.2025 | 22,80 | 23,20 | 22,60 | 22,80 | -3,80% | 34,00 |
| 15.10.2025 | 22,50 | 23,70 | 22,10 | 23,70 | -0,42% | - |
| 14.10.2025 | 23,90 | 24,70 | 23,20 | 23,80 | -1,24% | - |
| 13.10.2025 | 22,70 | 24,40 | 22,60 | 24,10 | 3,43% | - |
| 10.10.2025 | 23,20 | 23,80 | 22,90 | 23,30 | 1,30% | - |
| 09.10.2025 | 21,00 | 23,20 | 20,60 | 23,00 | 13,30% | - |
| 08.10.2025 | 20,70 | 21,20 | 20,10 | 20,30 | -2,87% | - |
| 07.10.2025 | 21,10 | 21,40 | 20,80 | 20,90 | -0,95% | - |
| 06.10.2025 | 20,50 | 21,20 | 20,30 | 21,10 | 2,93% | - |
| 03.10.2025 | 20,35 | 20,80 | 20,10 | 20,50 | 0,49% | - |
| 02.10.2025 | 20,15 | 20,70 | 19,70 | 20,40 | -0,97% | - |
| 01.10.2025 | 20,80 | 20,80 | 20,50 | 20,60 | 0,00% | - |
| 30.09.2025 | 21,50 | 21,90 | 20,60 | 20,60 | -4,63% | - |
| 29.09.2025 | 22,30 | 22,50 | 21,50 | 21,60 | -6,09% | - |
| 26.09.2025 | 22,90 | 23,00 | 22,90 | 23,00 | -2,54% | - |
| 25.09.2025 | 23,70 | 23,70 | 23,60 | 23,60 | -1,26% | - |
| 24.09.2025 | 23,30 | 25,50 | 23,30 | 23,90 | -0,42% | 45,00 |
| 23.09.2025 | 22,90 | 24,10 | 22,80 | 24,00 | 5,73% | - |
| 22.09.2025 | 20,35 | 23,40 | 20,30 | 22,70 | 13,78% | 1.500,00 |