22,300€
-3,04%
Echtzeit-Aktienkurs YPF S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur YPF S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 23,00 | 23,60 | 22,80 | 22,80 | -0,87% | 2.618,00 |
| 25.09.2025 | 23,80 | 23,80 | 23,00 | 23,00 | -3,36% | 3.134,00 |
| 24.09.2025 | 24,60 | 24,80 | 23,60 | 23,80 | 1,71% | 6.300,00 |
| 23.09.2025 | 23,20 | 24,20 | 23,20 | 23,40 | 2,63% | 553,00 |
| 22.09.2025 | 20,60 | 22,80 | 20,60 | 22,80 | 11,76% | 5.326,00 |
| 19.09.2025 | 21,20 | 21,20 | 19,80 | 20,40 | -1,92% | 2.639,00 |
| 18.09.2025 | 23,00 | 23,00 | 20,80 | 20,80 | -11,86% | 4.293,00 |
| 17.09.2025 | 23,40 | 23,60 | 23,40 | 23,60 | 1,72% | 167,00 |
| 16.09.2025 | 22,60 | 23,40 | 22,60 | 23,20 | 0,87% | 721,00 |
| 15.09.2025 | 23,20 | 23,40 | 22,80 | 23,00 | -1,71% | 2.319,00 |
| 12.09.2025 | 24,00 | 24,20 | 23,40 | 23,40 | -3,31% | 2.645,00 |
| 11.09.2025 | 24,60 | 24,60 | 24,20 | 24,20 | -1,63% | 653,00 |
| 10.09.2025 | 22,80 | 24,60 | 22,80 | 24,60 | 6,03% | 1.462,00 |
| 09.09.2025 | 22,40 | 23,60 | 22,40 | 23,20 | 3,57% | 1.583,00 |
| 08.09.2025 | 24,40 | 24,40 | 21,60 | 22,40 | -13,85% | 6.682,00 |
| 05.09.2025 | 26,20 | 26,20 | 25,80 | 26,00 | -1,52% | 222,00 |
| 04.09.2025 | 25,20 | 26,40 | 25,00 | 26,40 | 1,54% | 1.370,00 |
| 03.09.2025 | 26,00 | 26,00 | 25,80 | 26,00 | 2,36% | 1.313,00 |
| 02.09.2025 | 26,00 | 26,00 | 24,80 | 25,40 | -0,78% | 2.788,00 |
| 01.09.2025 | 26,20 | 26,20 | 25,60 | 25,60 | -1,54% | 1.206,00 |
| 29.08.2025 | 26,40 | 26,40 | 26,00 | 26,00 | -2,26% | 323,00 |
| 28.08.2025 | 26,20 | 26,60 | 26,20 | 26,60 | 3,10% | 144,00 |
| 27.08.2025 | 26,40 | 26,40 | 25,80 | 25,80 | 0,00% | 600,00 |
| 26.08.2025 | 25,80 | 25,80 | 25,60 | 25,80 | 0,00% | 631,00 |
| 25.08.2025 | 27,20 | 27,20 | 25,80 | 25,80 | -6,52% | 1.531,00 |
| 22.08.2025 | 27,20 | 27,60 | 27,20 | 27,60 | 2,22% | 51,00 |
| 21.08.2025 | 27,20 | 27,40 | 27,00 | 27,00 | -2,17% | 232,00 |
| 20.08.2025 | 27,80 | 27,80 | 27,60 | 27,60 | -3,50% | 1.006,00 |
| 19.08.2025 | 28,80 | 29,00 | 28,60 | 28,60 | -2,05% | 569,00 |
| 18.08.2025 | 28,40 | 29,20 | 28,20 | 29,20 | 4,29% | 1.160,00 |
| 15.08.2025 | 28,40 | 28,60 | 28,00 | 28,00 | -0,71% | 316,00 |
| 14.08.2025 | 28,60 | 28,60 | 27,40 | 28,20 | -2,76% | 1.108,00 |
| 13.08.2025 | 29,20 | 29,20 | 29,00 | 29,00 | -1,36% | 325,00 |
| 12.08.2025 | 29,80 | 30,20 | 29,20 | 29,40 | 1,38% | 2.779,00 |
| 11.08.2025 | 29,80 | 29,80 | 29,00 | 29,00 | 0,69% | 423,00 |
| 08.08.2025 | 30,00 | 30,00 | 28,80 | 28,80 | -6,49% | 724,00 |
| 07.08.2025 | 31,20 | 31,80 | 30,80 | 30,80 | -0,65% | 574,00 |
| 06.08.2025 | 30,60 | 31,00 | 30,40 | 31,00 | 5,44% | 299,00 |
| 05.08.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | 20,00 |
| 04.08.2025 | 28,60 | 29,00 | 28,60 | 29,00 | 2,11% | 156,00 |
| 01.08.2025 | 29,40 | 29,40 | 28,40 | 28,40 | -2,07% | 188,00 |
| 31.07.2025 | 29,40 | 29,40 | 29,00 | 29,00 | -4,61% | 202,00 |
| 30.07.2025 | 30,00 | 30,40 | 30,00 | 30,40 | 0,66% | 332,00 |
| 29.07.2025 | 30,00 | 30,20 | 30,00 | 30,20 | 4,86% | 201,00 |
| 28.07.2025 | 28,60 | 28,80 | 28,60 | 28,80 | 0,70% | 595,00 |
| 25.07.2025 | 27,40 | 28,80 | 27,40 | 28,60 | 5,15% | 500,00 |
| 24.07.2025 | 27,60 | 27,60 | 27,00 | 27,20 | -0,73% | 416,00 |
| 23.07.2025 | 26,00 | 27,40 | 26,00 | 27,40 | 4,58% | 631,00 |
| 22.07.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | 1.101,00 |
| 21.07.2025 | 26,20 | 26,80 | 26,20 | 26,20 | -1,50% | 933,00 |
| 18.07.2025 | 26,60 | 27,00 | 26,60 | 26,60 | -0,75% | 250,00 |
| 17.07.2025 | 26,60 | 26,80 | 26,60 | 26,80 | 2,29% | 105,00 |
| 16.07.2025 | 27,20 | 27,40 | 26,20 | 26,20 | -2,96% | 91,00 |
| 15.07.2025 | 26,80 | 27,20 | 26,40 | 27,00 | 3,05% | 1.982,00 |
| 14.07.2025 | 26,20 | 26,80 | 26,20 | 26,20 | -1,50% | 1.183,00 |
| 11.07.2025 | 27,00 | 27,00 | 26,40 | 26,60 | -2,21% | 313,00 |
| 10.07.2025 | 27,40 | 27,40 | 26,80 | 27,20 | -0,73% | 681,00 |
| 09.07.2025 | 27,60 | 27,60 | 27,40 | 27,40 | 0,00% | 1.080,00 |
| 08.07.2025 | 26,60 | 27,40 | 26,60 | 27,40 | 5,38% | 555,00 |
| 07.07.2025 | 27,20 | 27,40 | 26,00 | 26,00 | -4,41% | 254,00 |
| 04.07.2025 | 27,40 | 27,40 | 27,20 | 27,20 | -1,45% | 41,00 |
| 03.07.2025 | 27,20 | 27,60 | 27,20 | 27,60 | 2,22% | 1.064,00 |
| 02.07.2025 | 26,60 | 27,00 | 26,60 | 27,00 | 0,00% | 1.157,00 |
| 01.07.2025 | 26,40 | 27,00 | 25,60 | 27,00 | 0,75% | 1.972,00 |
| 30.06.2025 | 28,80 | 28,80 | 26,20 | 26,80 | -4,96% | 579,00 |
| 27.06.2025 | 28,40 | 28,60 | 28,20 | 28,20 | -0,70% | 85,00 |
| 26.06.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | 1.503,00 |
| 25.06.2025 | 29,60 | 29,60 | 28,20 | 28,20 | -3,42% | 135,00 |
| 24.06.2025 | 29,20 | 29,40 | 29,20 | 29,20 | -2,67% | 130,00 |
| 23.06.2025 | 30,20 | 30,80 | 30,00 | 30,00 | 0,67% | 585,00 |
| 20.06.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -3,25% | 468,00 |
| 19.06.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | 50,00 |
| 18.06.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | 165,00 |
| 17.06.2025 | 30,80 | 31,20 | 30,20 | 30,80 | -0,65% | 394,00 |
| 16.06.2025 | 32,00 | 32,20 | 31,00 | 31,00 | -1,90% | 493,00 |
| 13.06.2025 | 30,80 | 33,20 | 30,80 | 31,60 | 0,64% | 3.214,00 |
| 12.06.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,88% | 33,00 |
| 11.06.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | 100,00 |
| 10.06.2025 | 29,80 | 31,60 | 29,80 | 31,60 | 6,04% | 122,00 |
| 09.06.2025 | 29,80 | 30,20 | 29,80 | 29,80 | 1,36% | 191,00 |
| 06.06.2025 | 29,60 | 29,60 | 29,40 | 29,40 | -2,00% | 250,00 |
| 05.06.2025 | 29,40 | 30,00 | 29,40 | 30,00 | -3,23% | 517,00 |
| 04.06.2025 | 31,20 | 31,20 | 31,00 | 31,00 | 0,00% | 1.267,00 |
| 03.06.2025 | 30,00 | 31,00 | 30,00 | 31,00 | 0,00% | 199,00 |
| 02.06.2025 | 30,60 | 31,00 | 30,60 | 31,00 | -2,52% | 106,00 |
| 30.05.2025 | 32,20 | 32,20 | 31,80 | 31,80 | -1,85% | 151,00 |
| 29.05.2025 | 32,80 | 32,80 | 32,40 | 32,40 | -2,41% | 50,00 |
| 28.05.2025 | 32,40 | 33,20 | 32,40 | 33,20 | 3,11% | 297,00 |
| 27.05.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | 156,00 |
| 26.05.2025 | 32,60 | 32,60 | 32,00 | 32,60 | 2,52% | 201,00 |
| 23.05.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,85% | 300,00 |
| 22.05.2025 | 32,00 | 32,40 | 31,40 | 32,40 | 1,25% | 240,00 |
| 21.05.2025 | 33,00 | 33,00 | 31,80 | 32,00 | -1,84% | 1.218,00 |
| 20.05.2025 | 32,40 | 33,20 | 32,20 | 32,60 | 0,00% | 2.297,00 |
| 19.05.2025 | 32,00 | 33,00 | 31,60 | 32,60 | 1,24% | 1.976,00 |
| 16.05.2025 | 31,80 | 32,20 | 31,80 | 32,20 | 0,00% | 25,00 |
| 15.05.2025 | 32,40 | 32,40 | 31,20 | 32,20 | 0,00% | 107,00 |
| 14.05.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | 32,00 |
| 13.05.2025 | 32,00 | 32,40 | 32,00 | 32,40 | 4,52% | 369,00 |
| 12.05.2025 | 29,20 | 31,00 | 29,20 | 31,00 | 12,32% | 1.450,00 |