34,200€
-3,39%
Echtzeit-Aktienkurs YPF Sociedad Anonima
Bid:
Ask:
Aktienkurse zur YPF Sociedad Anonima Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 35,60 | 35,80 | 33,30 | 34,50 | -2,82% | 4.930,00 |
| 16.04.2026 | 35,20 | 35,80 | 35,10 | 35,50 | 0,57% | 2.040,00 |
| 15.04.2026 | 35,70 | 36,20 | 35,10 | 35,30 | -1,12% | 17.000,00 |
| 14.04.2026 | 37,00 | 37,20 | 35,30 | 35,70 | -3,25% | - |
| 13.04.2026 | 36,60 | 37,90 | 36,60 | 36,90 | 1,37% | 25.500,00 |
| 10.04.2026 | 36,50 | 36,90 | 36,10 | 36,40 | 0,00% | - |
| 09.04.2026 | 37,20 | 37,90 | 36,30 | 36,40 | -2,41% | - |
| 08.04.2026 | 35,00 | 37,50 | 35,00 | 37,30 | -2,10% | 795,00 |
| 07.04.2026 | 38,40 | 38,90 | 37,50 | 38,10 | -2,56% | - |
| 02.04.2026 | 40,70 | 40,70 | 38,50 | 39,10 | 2,09% | 1.750,00 |
| 01.04.2026 | 40,10 | 40,40 | 37,70 | 38,30 | -4,25% | - |
| 31.03.2026 | 41,10 | 42,50 | 39,30 | 40,00 | -0,74% | 1.196,00 |
| 30.03.2026 | 39,90 | 41,70 | 39,80 | 40,30 | 1,77% | 1.350,00 |
| 27.03.2026 | 38,00 | 40,70 | 37,40 | 39,60 | 3,94% | 3.010,00 |
| 26.03.2026 | 37,20 | 38,90 | 36,60 | 38,10 | 3,53% | 60,00 |
| 25.03.2026 | 36,70 | 37,40 | 35,50 | 36,80 | 0,55% | - |
| 24.03.2026 | 35,60 | 37,50 | 35,40 | 36,60 | 3,10% | - |
| 23.03.2026 | 36,10 | 37,20 | 35,20 | 35,50 | -2,20% | 1.120,00 |
| 20.03.2026 | 35,80 | 37,50 | 35,50 | 36,30 | 1,11% | 200,00 |
| 19.03.2026 | 34,60 | 36,90 | 34,20 | 35,90 | 4,36% | - |
| 18.03.2026 | 33,40 | 34,70 | 32,60 | 34,40 | 4,24% | 3.250,00 |
| 17.03.2026 | 32,40 | 33,50 | 32,40 | 33,00 | 1,54% | - |
| 16.03.2026 | 33,70 | 33,90 | 32,50 | 32,50 | -2,69% | - |
| 13.03.2026 | 33,30 | 33,90 | 32,90 | 33,40 | 0,60% | - |
| 12.03.2026 | 34,00 | 34,60 | 33,10 | 33,20 | -2,35% | 208,00 |
| 11.03.2026 | 31,70 | 34,10 | 31,30 | 34,00 | 7,59% | - |
| 10.03.2026 | 31,30 | 32,50 | 30,90 | 31,60 | 0,64% | - |
| 09.03.2026 | 33,10 | 33,30 | 31,30 | 31,40 | -2,18% | 11.850,00 |
| 06.03.2026 | 31,00 | 32,90 | 30,60 | 32,10 | 3,55% | - |
| 05.03.2026 | 30,30 | 31,00 | 29,80 | 31,00 | 2,31% | 286,00 |
| 04.03.2026 | 29,70 | 30,60 | 29,30 | 30,30 | 1,34% | - |
| 03.03.2026 | 30,40 | 31,70 | 28,90 | 29,90 | -1,32% | - |
| 02.03.2026 | 32,00 | 32,00 | 29,90 | 30,30 | 1,00% | - |
| 27.02.2026 | 30,30 | 31,00 | 28,90 | 30,00 | -2,28% | 3.640,00 |
| 26.02.2026 | 31,50 | 32,00 | 30,50 | 30,70 | -2,85% | - |
| 25.02.2026 | 32,20 | 32,40 | 31,50 | 31,60 | -1,86% | 6.360,00 |
| 24.02.2026 | 31,90 | 32,50 | 31,80 | 32,20 | 0,94% | - |
| 23.02.2026 | 32,40 | 33,00 | 31,90 | 31,90 | -2,45% | - |
| 20.02.2026 | 32,80 | 33,10 | 32,10 | 32,70 | 0,00% | - |
| 19.02.2026 | 31,70 | 33,10 | 31,50 | 32,70 | 3,15% | - |
| 18.02.2026 | 31,30 | 31,90 | 31,10 | 31,70 | 1,28% | - |
| 17.02.2026 | 31,50 | 31,70 | 30,50 | 31,30 | -0,95% | - |
| 16.02.2026 | 31,60 | 31,60 | 31,50 | 31,60 | 0,32% | - |
| 13.02.2026 | 32,00 | 32,00 | 31,10 | 31,50 | 0,32% | - |
| 12.02.2026 | 33,10 | 33,30 | 31,30 | 31,40 | -4,56% | - |
| 11.02.2026 | 32,60 | 33,50 | 32,60 | 32,90 | 0,00% | 792,00 |
| 10.02.2026 | 32,10 | 33,30 | 31,70 | 32,90 | 2,49% | 34.000,00 |
| 09.02.2026 | 32,20 | 32,40 | 31,30 | 32,10 | -0,62% | - |
| 06.02.2026 | 31,80 | 32,90 | 31,50 | 32,30 | 1,57% | - |
| 05.02.2026 | 33,40 | 33,40 | 31,70 | 31,80 | -4,50% | - |
| 04.02.2026 | 33,00 | 33,40 | 32,30 | 33,30 | 1,52% | - |
| 03.02.2026 | 32,60 | 33,10 | 31,90 | 32,80 | -0,30% | 492,00 |
| 02.02.2026 | 33,20 | 33,40 | 32,00 | 32,90 | -1,79% | 6.703,00 |
| 30.01.2026 | 33,20 | 33,90 | 32,40 | 33,50 | 0,60% | - |
| 29.01.2026 | 32,20 | 33,30 | 31,70 | 33,30 | 3,10% | 3.410,00 |
| 28.01.2026 | 32,00 | 32,50 | 31,70 | 32,30 | 1,89% | - |
| 27.01.2026 | 30,70 | 32,10 | 30,70 | 31,70 | 3,26% | - |
| 26.01.2026 | 30,70 | 31,50 | 30,60 | 30,70 | -0,65% | - |
| 23.01.2026 | 30,40 | 31,30 | 30,20 | 30,90 | 2,32% | - |
| 22.01.2026 | 30,90 | 31,20 | 29,90 | 30,20 | -1,95% | - |
| 21.01.2026 | 29,50 | 30,90 | 29,50 | 30,80 | 3,70% | - |
| 20.01.2026 | 29,10 | 29,90 | 28,30 | 29,70 | 1,37% | - |
| 19.01.2026 | 29,30 | 29,50 | 29,00 | 29,30 | -0,68% | - |
| 16.01.2026 | 28,90 | 30,10 | 28,80 | 29,50 | 1,37% | 1.110,00 |
| 15.01.2026 | 29,70 | 29,80 | 29,10 | 29,10 | -2,02% | - |
| 14.01.2026 | 30,10 | 30,30 | 29,50 | 29,70 | 0,00% | 790,00 |
| 13.01.2026 | 29,00 | 29,90 | 28,70 | 29,70 | 2,77% | - |
| 12.01.2026 | 29,10 | 29,30 | 28,50 | 28,90 | -1,03% | 2.420,00 |
| 09.01.2026 | 29,00 | 29,50 | 28,70 | 29,20 | 1,04% | - |
| 08.01.2026 | 28,00 | 29,10 | 28,00 | 28,90 | 2,48% | - |
| 07.01.2026 | 29,40 | 29,90 | 28,10 | 28,20 | -4,41% | 13.000,00 |
| 06.01.2026 | 31,00 | 31,30 | 29,50 | 29,50 | -4,22% | - |
| 05.01.2026 | 31,10 | 31,10 | 30,10 | 30,80 | 0,33% | 13.000,00 |
| 02.01.2026 | 30,90 | 31,10 | 30,30 | 30,70 | 0,33% | - |
| 30.12.2025 | 30,90 | 31,40 | 30,40 | 30,60 | 0,66% | - |
| 29.12.2025 | 30,50 | 31,70 | 30,40 | 30,40 | -0,98% | - |
| 23.12.2025 | 30,20 | 31,10 | 30,00 | 30,70 | 2,33% | - |
| 22.12.2025 | 30,40 | 30,80 | 30,00 | 30,00 | -0,66% | - |
| 19.12.2025 | 30,30 | 30,80 | 30,10 | 30,20 | 3,07% | 100,00 |
| 18.12.2025 | 29,00 | 29,50 | 28,70 | 29,30 | 1,03% | - |
| 17.12.2025 | 29,20 | 29,80 | 28,70 | 29,00 | -0,34% | - |
| 16.12.2025 | 29,60 | 30,00 | 28,60 | 29,10 | -1,69% | - |
| 15.12.2025 | 30,00 | 30,20 | 29,30 | 29,60 | -0,67% | - |
| 12.12.2025 | 30,20 | 30,50 | 29,50 | 29,80 | -1,65% | 100,00 |
| 11.12.2025 | 30,60 | 30,90 | 29,70 | 30,30 | -1,94% | - |
| 10.12.2025 | 30,60 | 31,30 | 30,50 | 30,90 | 1,64% | - |
| 09.12.2025 | 30,80 | 31,50 | 30,40 | 30,40 | -1,94% | - |
| 08.12.2025 | 30,70 | 31,10 | 30,40 | 31,00 | 0,65% | - |
| 05.12.2025 | 31,50 | 32,60 | 30,80 | 30,80 | -2,22% | - |
| 04.12.2025 | 32,00 | 32,70 | 31,10 | 31,50 | -0,32% | - |
| 03.12.2025 | 30,60 | 32,20 | 30,60 | 31,60 | 0,32% | - |
| 02.12.2025 | 31,30 | 31,90 | 31,10 | 31,50 | -0,32% | - |
| 01.12.2025 | 31,60 | 32,20 | 31,30 | 31,60 | 0,00% | - |
| 28.11.2025 | 31,10 | 32,30 | 31,10 | 31,60 | 2,27% | - |
| 27.11.2025 | 31,00 | 31,10 | 30,90 | 30,90 | 0,32% | 300,00 |
| 26.11.2025 | 30,40 | 31,50 | 30,40 | 30,80 | 0,65% | - |
| 25.11.2025 | 30,40 | 31,10 | 29,80 | 30,60 | 1,32% | - |
| 24.11.2025 | 30,90 | 31,10 | 29,90 | 30,20 | -1,95% | 200,00 |
| 21.11.2025 | 32,20 | 32,40 | 30,60 | 30,80 | -7,23% | - |
| 20.11.2025 | 33,80 | 34,00 | 32,00 | 33,20 | -0,60% | - |