45,500€
2,94%
Echtzeit-Aktienkurs YPF Sociedad Anonima
Bid:
Ask:
Aktienkurse zur YPF Sociedad Anonima Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 44,00 | 45,40 | 44,00 | 45,20 | 2,26% | 665,00 |
| 28.05.2026 | 45,00 | 45,60 | 43,80 | 44,20 | -1,34% | 730,00 |
| 27.05.2026 | 42,80 | 44,80 | 41,80 | 44,80 | 5,66% | 3.065,00 |
| 26.05.2026 | 42,80 | 42,80 | 41,20 | 42,40 | -4,07% | 4.720,00 |
| 25.05.2026 | 42,40 | 44,20 | 41,40 | 44,20 | 6,25% | 1.859,00 |
| 22.05.2026 | 42,00 | 42,00 | 40,80 | 41,60 | 1,46% | 844,00 |
| 21.05.2026 | 41,00 | 41,00 | 41,00 | 41,00 | 1,99% | 300,00 |
| 20.05.2026 | 40,80 | 41,00 | 40,00 | 40,20 | -3,37% | 460,00 |
| 19.05.2026 | 41,60 | 41,80 | 40,60 | 41,60 | 2,97% | 1.416,00 |
| 18.05.2026 | 38,20 | 41,20 | 38,00 | 40,40 | 6,32% | 3.205,00 |
| 15.05.2026 | 38,20 | 38,40 | 36,60 | 38,00 | 3,26% | 399,00 |
| 14.05.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -2,90% | 250,00 |
| 13.05.2026 | 38,30 | 38,50 | 37,50 | 37,90 | 0,80% | - |
| 12.05.2026 | 38,60 | 38,60 | 37,60 | 37,60 | -1,05% | 160,00 |
| 11.05.2026 | 37,60 | 38,00 | 37,60 | 38,00 | 4,97% | 200,00 |
| 08.05.2026 | 36,00 | 36,20 | 36,00 | 36,20 | -3,21% | 178,00 |
| 07.05.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 2,19% | 2,00 |
| 06.05.2026 | 36,80 | 36,80 | 36,60 | 36,60 | -3,68% | 130,00 |
| 05.05.2026 | 37,60 | 38,00 | 37,60 | 38,00 | 1,60% | 126,00 |
| 04.05.2026 | 37,40 | 37,40 | 37,40 | 37,40 | -1,06% | 6,00 |
| 30.04.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -0,79% | 140,00 |
| 29.04.2026 | 37,10 | 38,10 | 37,00 | 38,10 | 2,42% | - |
| 28.04.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 1,09% | 31,00 |
| 27.04.2026 | 36,40 | 36,80 | 36,40 | 36,80 | 0,55% | 127,00 |
| 24.04.2026 | 37,00 | 37,00 | 36,60 | 36,60 | -0,54% | 325,00 |
| 23.04.2026 | 37,20 | 37,20 | 36,60 | 36,80 | -0,27% | 7,00 |
| 22.04.2026 | 36,90 | 37,70 | 36,70 | 36,90 | 2,22% | - |
| 21.04.2026 | 35,00 | 36,20 | 34,90 | 36,10 | 3,14% | - |
| 20.04.2026 | 35,40 | 35,40 | 34,80 | 35,00 | 2,94% | 319,00 |
| 17.04.2026 | 35,00 | 35,00 | 33,60 | 34,00 | -3,41% | 1.639,00 |
| 16.04.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | 200,00 |
| 15.04.2026 | 35,60 | 35,60 | 35,00 | 35,00 | -2,23% | 247,00 |
| 14.04.2026 | 37,00 | 37,00 | 35,80 | 35,80 | -5,29% | 635,00 |
| 13.04.2026 | 37,20 | 37,80 | 37,00 | 37,80 | 3,85% | 586,00 |
| 10.04.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | 101,00 |
| 09.04.2026 | 37,80 | 37,80 | 36,80 | 36,80 | 1,10% | 570,00 |
| 08.04.2026 | 35,40 | 36,40 | 34,60 | 36,40 | -4,21% | 283,00 |
| 07.04.2026 | 38,40 | 38,60 | 38,00 | 38,00 | -2,56% | 496,00 |
| 02.04.2026 | 38,60 | 39,00 | 38,40 | 39,00 | 1,56% | 466,00 |
| 01.04.2026 | 40,60 | 40,60 | 38,00 | 38,40 | -1,54% | 2.141,00 |
| 31.03.2026 | 41,00 | 42,20 | 39,00 | 39,00 | -3,94% | 1.580,00 |
| 30.03.2026 | 40,40 | 41,40 | 40,40 | 40,60 | 4,10% | 750,00 |
| 27.03.2026 | 37,60 | 41,00 | 37,60 | 39,00 | 3,17% | 3.324,00 |
| 26.03.2026 | 37,40 | 38,40 | 36,80 | 37,80 | 2,16% | 464,00 |
| 25.03.2026 | 36,40 | 37,00 | 36,40 | 37,00 | 0,00% | 275,00 |
| 24.03.2026 | 37,40 | 37,40 | 37,00 | 37,00 | 3,35% | 162,00 |
| 23.03.2026 | 36,40 | 36,40 | 35,60 | 35,80 | -0,56% | 587,00 |
| 20.03.2026 | 36,60 | 36,60 | 35,40 | 36,00 | 0,00% | 1.752,00 |
| 19.03.2026 | 35,00 | 36,20 | 34,80 | 36,00 | 5,88% | 1.069,00 |
| 18.03.2026 | 32,80 | 34,00 | 32,80 | 34,00 | 3,03% | 150,00 |
| 17.03.2026 | 32,60 | 33,80 | 32,60 | 33,00 | -0,60% | 229,00 |
| 16.03.2026 | 33,80 | 33,80 | 33,20 | 33,20 | -1,19% | 151,00 |
| 13.03.2026 | 33,60 | 34,00 | 33,60 | 33,60 | -0,59% | 163,00 |
| 12.03.2026 | 34,20 | 34,20 | 33,00 | 33,80 | -0,59% | 321,00 |
| 11.03.2026 | 32,60 | 34,00 | 32,60 | 34,00 | 6,25% | 2.097,00 |
| 10.03.2026 | 31,20 | 32,00 | 30,60 | 32,00 | 0,00% | 974,00 |
| 09.03.2026 | 32,60 | 33,40 | 32,00 | 32,00 | 4,58% | 2.321,00 |
| 06.03.2026 | 31,00 | 31,20 | 30,60 | 30,60 | -0,65% | 201,00 |
| 05.03.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | 2,00 |
| 04.03.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | 30,00 |
| 03.03.2026 | 30,00 | 31,00 | 30,00 | 30,00 | -4,46% | 187,00 |
| 02.03.2026 | 32,20 | 32,40 | 31,40 | 31,40 | 4,67% | 291,00 |
| 27.02.2026 | 30,80 | 30,80 | 30,00 | 30,00 | -3,23% | 87,00 |
| 26.02.2026 | 31,00 | 31,00 | 30,80 | 31,00 | -1,27% | 70,00 |
| 25.02.2026 | 32,60 | 32,60 | 31,40 | 31,40 | -0,63% | 23,00 |
| 24.02.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -2,47% | 125,00 |
| 23.02.2026 | 32,80 | 32,80 | 32,40 | 32,40 | -2,41% | 129,00 |
| 20.02.2026 | 33,40 | 33,40 | 32,60 | 33,20 | 1,22% | 670,00 |
| 19.02.2026 | 33,40 | 33,40 | 32,80 | 32,80 | 5,81% | 331,00 |
| 18.02.2026 | 31,80 | 31,80 | 31,00 | 31,00 | 0,65% | 121,00 |
| 17.02.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -2,53% | 120,00 |
| 16.02.2026 | 31,60 | 31,60 | 31,50 | 31,60 | 0,00% | - |
| 13.02.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -3,07% | 30,00 |
| 12.02.2026 | 32,80 | 32,80 | 32,60 | 32,60 | -0,61% | 15,00 |
| 11.02.2026 | 32,40 | 32,80 | 32,20 | 32,80 | 2,18% | 411,00 |
| 10.02.2026 | 32,10 | 32,60 | 31,90 | 32,10 | -0,93% | - |
| 09.02.2026 | 32,60 | 32,60 | 32,00 | 32,40 | 1,89% | 137,00 |
| 06.02.2026 | 31,40 | 31,80 | 31,20 | 31,80 | 0,63% | 401,00 |
| 05.02.2026 | 33,20 | 33,20 | 31,60 | 31,60 | -1,86% | 517,00 |
| 04.02.2026 | 32,00 | 32,80 | 32,00 | 32,20 | -0,62% | 778,00 |
| 03.02.2026 | 33,20 | 33,40 | 32,20 | 32,40 | -1,82% | 603,00 |
| 02.02.2026 | 33,20 | 33,20 | 32,40 | 33,00 | 0,30% | 112,00 |
| 30.01.2026 | 33,30 | 33,50 | 32,40 | 32,90 | 2,49% | - |
| 29.01.2026 | 32,30 | 32,90 | 31,70 | 32,10 | 0,00% | - |
| 28.01.2026 | 32,00 | 32,50 | 31,70 | 32,10 | 1,90% | - |
| 27.01.2026 | 30,80 | 31,70 | 30,70 | 31,50 | 1,29% | - |
| 26.01.2026 | 30,70 | 31,20 | 30,60 | 31,10 | 0,97% | - |
| 23.01.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 0,98% | 5,00 |
| 22.01.2026 | 30,90 | 31,20 | 30,30 | 30,50 | -1,61% | - |
| 21.01.2026 | 29,20 | 31,00 | 29,20 | 31,00 | 5,44% | 821,00 |
| 20.01.2026 | 28,60 | 29,60 | 28,60 | 29,40 | -0,68% | 225,00 |
| 19.01.2026 | 29,60 | 29,60 | 29,00 | 29,60 | 1,37% | 181,00 |
| 16.01.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | 15,00 |
| 15.01.2026 | 29,40 | 29,80 | 29,00 | 29,00 | -3,33% | 398,00 |
| 14.01.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 2,04% | 1.000,00 |
| 13.01.2026 | 29,00 | 29,40 | 29,00 | 29,40 | 2,08% | 551,00 |
| 12.01.2026 | 29,40 | 29,40 | 28,60 | 28,80 | 0,00% | 545,00 |
| 09.01.2026 | 28,60 | 29,60 | 28,60 | 28,80 | -1,37% | 1.355,00 |
| 08.01.2026 | 28,00 | 29,20 | 28,00 | 29,20 | 2,82% | 1.008,00 |
| 07.01.2026 | 29,60 | 29,60 | 28,40 | 28,40 | -5,96% | 1.463,00 |