45,300€
0,22%
Echtzeit-Aktienkurs YPF S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur YPF S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 45,00 | 45,30 | 45,00 | 45,20 | 0,00% | - |
| 20.10.2026 | 45,20 | 46,20 | 45,00 | 45,20 | 0,44% | - |
| 19.10.2026 | 46,30 | 46,70 | 44,80 | 45,00 | -1,32% | - |
| 16.10.2026 | 45,70 | 46,30 | 44,90 | 45,60 | 0,00% | - |
| 15.10.2026 | 46,80 | 47,10 | 45,30 | 45,60 | -1,30% | - |
| 14.10.2026 | 46,20 | 46,40 | 46,20 | 46,20 | -0,86% | - |
| 13.10.2026 | 46,60 | 46,60 | 46,60 | 46,60 | 0,22% | - |
| 12.10.2026 | 44,70 | 46,80 | 44,70 | 46,50 | 2,20% | - |
| 09.10.2026 | 44,50 | 45,60 | 44,30 | 45,50 | 3,17% | - |
| 08.10.2026 | 44,30 | 44,30 | 44,10 | 44,10 | -2,22% | - |
| 07.10.2026 | 45,50 | 46,50 | 45,10 | 45,10 | -1,53% | - |
| 06.10.2026 | 45,70 | 45,80 | 45,70 | 45,80 | 0,44% | - |
| 05.10.2026 | 44,10 | 45,80 | 44,10 | 45,60 | 3,40% | - |
| 02.10.2026 | 43,90 | 44,30 | 42,80 | 44,10 | -0,68% | - |
| 01.10.2026 | 44,30 | 44,50 | 44,00 | 44,40 | -0,45% | - |
| 30.09.2026 | 44,30 | 44,80 | 44,20 | 44,60 | 0,45% | - |
| 29.09.2026 | 45,10 | 45,40 | 44,20 | 44,40 | -2,42% | - |
| 28.09.2026 | 46,20 | 46,60 | 45,30 | 45,50 | -3,19% | - |
| 25.09.2026 | 47,10 | 47,30 | 47,00 | 47,00 | -0,84% | 1,00 |
| 24.09.2026 | 47,50 | 48,40 | 46,70 | 47,40 | 1,28% | - |
| 23.09.2026 | 46,70 | 48,70 | 46,60 | 46,80 | 0,00% | - |
| 22.09.2026 | 46,40 | 47,40 | 45,80 | 46,80 | 1,74% | - |
| 21.09.2026 | 48,10 | 48,40 | 45,90 | 46,00 | -3,16% | 60,00 |
| 18.09.2026 | 47,50 | 48,20 | 47,20 | 47,50 | 0,00% | - |
| 17.09.2026 | 47,50 | 48,10 | 47,00 | 47,50 | -0,63% | - |
| 16.09.2026 | 49,55 | 50,40 | 47,60 | 47,80 | -3,43% | - |
| 15.09.2026 | 48,30 | 50,15 | 48,30 | 49,50 | 1,64% | 3,00 |
| 14.09.2026 | 47,90 | 49,70 | 47,80 | 48,70 | 2,10% | - |
| 11.09.2026 | 48,40 | 49,10 | 47,00 | 47,70 | -2,45% | - |
| 10.09.2026 | 47,10 | 49,00 | 47,00 | 48,90 | 4,94% | 80,00 |
| 09.09.2026 | 45,70 | 46,60 | 45,40 | 46,60 | 1,75% | - |
| 08.09.2026 | 45,10 | 46,50 | 44,70 | 45,80 | 1,55% | - |
| 07.09.2026 | 45,30 | 45,30 | 44,90 | 45,10 | -0,88% | - |
| 04.09.2026 | 45,10 | 45,70 | 44,20 | 45,50 | 0,89% | - |
| 03.09.2026 | 46,50 | 47,40 | 44,90 | 45,10 | -1,31% | - |
| 02.09.2026 | 45,30 | 46,10 | 44,80 | 45,70 | 0,88% | 3,00 |
| 01.09.2026 | 44,50 | 45,50 | 44,30 | 45,30 | 2,49% | - |
| 31.08.2026 | 43,30 | 44,70 | 43,20 | 44,20 | 1,38% | 3,00 |
| 28.08.2026 | 43,50 | 43,80 | 43,00 | 43,60 | -0,46% | - |
| 27.08.2026 | 43,20 | 44,30 | 42,90 | 43,80 | 2,58% | - |
| 26.08.2026 | 42,80 | 43,10 | 42,40 | 42,70 | -3,17% | - |
| 25.08.2026 | 43,90 | 44,10 | 43,90 | 44,10 | -0,68% | - |
| 24.08.2026 | 43,90 | 44,50 | 42,90 | 44,40 | 1,14% | - |
| 21.08.2026 | 43,50 | 44,30 | 43,30 | 43,90 | 0,23% | 2,00 |
| 20.08.2026 | 42,90 | 44,10 | 42,70 | 43,80 | -0,45% | - |
| 19.08.2026 | 43,80 | 44,80 | 43,70 | 44,00 | -4,14% | - |
| 18.08.2026 | 45,60 | 45,90 | 45,60 | 45,90 | 2,68% | 80,00 |
| 17.08.2026 | 42,90 | 45,40 | 42,90 | 44,70 | 3,47% | 52,00 |
| 14.08.2026 | 42,90 | 43,30 | 42,50 | 43,20 | 2,13% | - |
| 13.08.2026 | 42,50 | 42,60 | 41,80 | 42,30 | -0,94% | - |
| 12.08.2026 | 42,50 | 42,90 | 41,60 | 42,70 | -3,83% | 100,00 |
| 11.08.2026 | 44,10 | 46,50 | 44,10 | 44,40 | 1,60% | 15,00 |
| 10.08.2026 | 42,50 | 43,80 | 42,50 | 43,70 | 1,39% | - |
| 07.08.2026 | 43,10 | 43,20 | 43,00 | 43,10 | -1,37% | - |
| 06.08.2026 | 42,20 | 43,90 | 41,80 | 43,70 | 3,07% | - |
| 05.08.2026 | 43,10 | 44,10 | 42,20 | 42,40 | -0,93% | - |
| 04.08.2026 | 44,50 | 45,20 | 42,70 | 42,80 | -4,89% | - |
| 03.08.2026 | 45,80 | 46,00 | 44,20 | 45,00 | -1,96% | - |
| 31.07.2026 | 45,10 | 46,40 | 45,10 | 45,90 | 1,55% | - |
| 30.07.2026 | 44,10 | 45,30 | 43,70 | 45,20 | 2,73% | - |
| 29.07.2026 | 43,90 | 44,00 | 43,70 | 44,00 | 1,62% | - |
| 28.07.2026 | 44,70 | 45,20 | 43,20 | 43,30 | -2,91% | 67,00 |
| 27.07.2026 | 45,30 | 45,30 | 43,60 | 44,60 | -0,67% | - |
| 24.07.2026 | 45,70 | 45,90 | 44,50 | 44,90 | -2,81% | 4,00 |
| 23.07.2026 | 46,10 | 47,30 | 45,70 | 46,20 | 1,32% | - |
| 22.07.2026 | 44,90 | 46,20 | 44,90 | 45,60 | 1,11% | 3,00 |
| 21.07.2026 | 44,10 | 45,30 | 44,10 | 45,10 | 2,50% | - |
| 20.07.2026 | 43,50 | 45,00 | 42,80 | 44,00 | 2,56% | - |
| 17.07.2026 | 42,40 | 43,40 | 41,80 | 42,90 | 0,23% | - |
| 16.07.2026 | 43,90 | 44,20 | 42,80 | 42,80 | -1,38% | 2,00 |
| 15.07.2026 | 43,70 | 44,40 | 43,30 | 43,40 | 0,23% | 50,00 |
| 14.07.2026 | 43,30 | 44,30 | 43,10 | 43,30 | 0,23% | - |
| 13.07.2026 | 41,70 | 43,40 | 41,50 | 43,20 | 4,85% | - |
| 10.07.2026 | 41,00 | 41,20 | 41,00 | 41,20 | -4,19% | - |
| 09.07.2026 | 41,90 | 43,20 | 41,90 | 43,00 | 2,87% | - |
| 08.07.2026 | 41,20 | 43,90 | 41,20 | 41,80 | 1,95% | 100,00 |
| 07.07.2026 | 40,20 | 41,00 | 40,10 | 41,00 | 2,24% | 100,00 |
| 06.07.2026 | 39,20 | 40,40 | 38,40 | 40,10 | 2,30% | - |
| 03.07.2026 | 38,80 | 39,20 | 38,80 | 39,20 | 1,03% | - |
| 02.07.2026 | 39,40 | 39,90 | 38,60 | 38,80 | -2,51% | - |
| 01.07.2026 | 39,80 | 39,80 | 39,70 | 39,80 | 0,25% | - |
| 30.06.2026 | 39,60 | 40,60 | 39,40 | 39,70 | -2,22% | - |
| 29.06.2026 | 40,20 | 41,20 | 39,90 | 40,60 | 1,50% | - |
| 26.06.2026 | 40,20 | 40,30 | 39,20 | 40,00 | -0,25% | - |
| 25.06.2026 | 40,00 | 40,20 | 40,00 | 40,10 | -0,50% | - |
| 24.06.2026 | 42,30 | 42,60 | 40,00 | 40,30 | -4,73% | 50,00 |
| 23.06.2026 | 43,20 | 43,80 | 42,10 | 42,30 | -2,98% | - |
| 22.06.2026 | 43,90 | 44,50 | 42,90 | 43,60 | -0,91% | - |
| 19.06.2026 | 44,10 | 44,10 | 44,00 | 44,00 | 0,46% | - |
| 18.06.2026 | 44,30 | 44,90 | 43,20 | 43,80 | -0,23% | 34,00 |
| 17.06.2026 | 44,10 | 44,70 | 43,80 | 43,90 | 0,00% | - |
| 16.06.2026 | 45,40 | 45,60 | 43,60 | 43,90 | -6,99% | - |
| 15.06.2026 | 48,10 | 49,20 | 46,00 | 47,20 | -1,05% | 4,00 |
| 12.06.2026 | 48,60 | 49,30 | 47,50 | 47,70 | 0,63% | - |
| 11.06.2026 | 47,10 | 47,50 | 47,10 | 47,40 | -1,66% | 30,00 |
| 10.06.2026 | 46,40 | 48,20 | 45,10 | 48,20 | 5,24% | 1,00 |
| 09.06.2026 | 46,50 | 46,70 | 45,70 | 45,80 | -2,14% | - |
| 08.06.2026 | 46,60 | 47,30 | 46,50 | 46,80 | 0,65% | 54,00 |
| 05.06.2026 | 47,60 | 48,00 | 46,40 | 46,50 | -2,52% | 59,00 |
| 04.06.2026 | 47,30 | 47,70 | 47,20 | 47,70 | 1,71% | - |