21,100€
Echtzeit-Aktienkurs Fluxys Belgium S.A.
Bid:
Ask:
Aktienkurse zur Fluxys Belgium S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 21,60 | 21,60 | 20,70 | 21,10 | -1,86% | - |
| 26.03.2026 | 20,50 | 21,70 | 20,45 | 21,50 | 3,86% | - |
| 25.03.2026 | 20,90 | 21,40 | 20,50 | 20,70 | -0,96% | - |
| 24.03.2026 | 20,25 | 21,35 | 20,05 | 20,90 | 2,20% | 607,00 |
| 23.03.2026 | 19,83 | 20,60 | 19,68 | 20,45 | 1,61% | - |
| 20.03.2026 | 20,40 | 20,85 | 20,08 | 20,13 | -1,47% | - |
| 19.03.2026 | 20,80 | 21,10 | 20,25 | 20,43 | -2,27% | - |
| 18.03.2026 | 21,20 | 21,25 | 20,85 | 20,90 | -0,48% | - |
| 17.03.2026 | 21,30 | 21,40 | 20,90 | 21,00 | -2,33% | - |
| 16.03.2026 | 21,60 | 21,60 | 21,40 | 21,50 | 0,00% | - |
| 13.03.2026 | 21,15 | 21,70 | 21,15 | 21,50 | 1,42% | - |
| 12.03.2026 | 21,70 | 21,80 | 21,15 | 21,20 | -3,20% | - |
| 11.03.2026 | 21,10 | 21,90 | 20,95 | 21,90 | 4,29% | - |
| 10.03.2026 | 21,50 | 21,80 | 20,55 | 21,00 | -3,23% | - |
| 09.03.2026 | 20,95 | 21,95 | 20,95 | 21,70 | 0,46% | - |
| 06.03.2026 | 21,60 | 21,60 | 20,60 | 21,60 | 0,47% | - |
| 05.03.2026 | 20,75 | 21,75 | 20,70 | 21,50 | 3,61% | 3.480,00 |
| 04.03.2026 | 20,30 | 20,75 | 20,30 | 20,75 | 1,22% | - |
| 03.03.2026 | 19,63 | 20,55 | 19,63 | 20,50 | 3,02% | - |
| 02.03.2026 | 19,88 | 20,28 | 19,48 | 19,90 | -0,87% | 972,00 |
| 27.02.2026 | 20,13 | 20,13 | 20,03 | 20,08 | -0,25% | - |
| 26.02.2026 | 20,13 | 20,13 | 20,13 | 20,13 | 0,00% | - |
| 25.02.2026 | 19,98 | 20,13 | 19,98 | 20,13 | 0,75% | - |
| 24.02.2026 | 20,13 | 20,13 | 19,98 | 19,98 | -0,75% | - |
| 23.02.2026 | 20,08 | 20,13 | 19,98 | 20,13 | 0,25% | - |
| 20.02.2026 | 19,95 | 20,08 | 19,58 | 20,08 | 0,75% | - |
| 19.02.2026 | 19,45 | 19,93 | 19,15 | 19,93 | 2,18% | - |
| 18.02.2026 | 19,50 | 19,53 | 19,23 | 19,50 | 0,00% | - |
| 17.02.2026 | 19,25 | 19,50 | 19,25 | 19,50 | 0,78% | - |
| 16.02.2026 | 19,25 | 19,35 | 18,95 | 19,35 | 0,78% | - |
| 13.02.2026 | 19,25 | 19,35 | 19,05 | 19,20 | 2,13% | - |
| 12.02.2026 | 19,30 | 19,35 | 18,80 | 18,80 | -2,34% | - |
| 11.02.2026 | 19,25 | 19,33 | 19,08 | 19,25 | 0,26% | - |
| 10.02.2026 | 19,45 | 19,50 | 18,85 | 19,20 | -1,54% | - |
| 09.02.2026 | 19,25 | 19,50 | 19,03 | 19,50 | 1,56% | - |
| 06.02.2026 | 18,80 | 19,20 | 18,73 | 19,20 | 2,13% | - |
| 05.02.2026 | 18,65 | 18,85 | 18,60 | 18,80 | 0,80% | - |
| 04.02.2026 | 19,05 | 19,10 | 18,35 | 18,65 | 0,81% | - |
| 03.02.2026 | 19,45 | 19,48 | 18,50 | 18,50 | -4,64% | - |
| 02.02.2026 | 18,55 | 19,75 | 18,53 | 19,40 | 3,47% | 9.100,00 |
| 30.01.2026 | 18,38 | 18,85 | 18,38 | 18,75 | 1,63% | - |
| 29.01.2026 | 18,48 | 18,85 | 18,45 | 18,45 | -0,54% | - |
| 28.01.2026 | 18,65 | 18,83 | 18,55 | 18,55 | -0,27% | - |
| 27.01.2026 | 18,95 | 18,95 | 18,25 | 18,60 | -1,59% | - |
| 26.01.2026 | 18,80 | 18,90 | 18,68 | 18,90 | 3,00% | - |
| 23.01.2026 | 18,95 | 18,95 | 18,35 | 18,35 | -3,29% | - |
| 22.01.2026 | 18,85 | 19,05 | 18,78 | 18,98 | 3,41% | 4.680,00 |
| 21.01.2026 | 19,18 | 19,40 | 18,35 | 18,35 | -4,30% | - |
| 20.01.2026 | 19,05 | 19,30 | 19,05 | 19,18 | -0,13% | 172,00 |
| 19.01.2026 | 18,90 | 19,60 | 18,90 | 19,20 | -1,16% | 11.254,00 |
| 16.01.2026 | 19,08 | 19,43 | 19,05 | 19,43 | 1,70% | - |
| 15.01.2026 | 19,10 | 19,40 | 18,83 | 19,10 | -0,13% | - |
| 14.01.2026 | 18,65 | 19,15 | 18,10 | 19,13 | 2,68% | - |
| 13.01.2026 | 18,40 | 18,78 | 18,40 | 18,63 | 1,22% | - |
| 12.01.2026 | 18,65 | 18,68 | 18,30 | 18,40 | 1,38% | - |
| 09.01.2026 | 18,20 | 18,70 | 18,15 | 18,15 | -0,27% | 26.060,00 |
| 08.01.2026 | 18,35 | 18,45 | 18,10 | 18,20 | -0,82% | - |
| 07.01.2026 | 18,65 | 19,03 | 18,28 | 18,35 | -5,05% | 875,00 |
| 06.01.2026 | 18,55 | 19,45 | 18,50 | 19,33 | 7,36% | 1.050,00 |
| 05.01.2026 | 19,15 | 19,58 | 18,00 | 18,00 | -3,49% | - |
| 02.01.2026 | 17,88 | 19,18 | 17,88 | 18,65 | 6,27% | - |
| 30.12.2025 | 17,95 | 18,00 | 17,55 | 17,55 | -0,28% | - |
| 29.12.2025 | 17,60 | 18,03 | 17,60 | 17,60 | 1,44% | - |
| 22.12.2025 | 17,35 | 18,15 | 17,20 | 17,35 | 0,87% | - |
| 17.12.2025 | 17,53 | 17,80 | 17,20 | 17,20 | -1,99% | - |
| 16.12.2025 | 17,53 | 17,75 | 17,25 | 17,55 | 5,09% | - |
| 15.12.2025 | 17,00 | 17,55 | 16,70 | 16,70 | -1,76% | - |
| 11.12.2025 | 17,10 | 17,33 | 16,95 | 17,00 | -1,16% | 1.000,00 |
| 10.12.2025 | 17,38 | 17,58 | 17,10 | 17,20 | -0,29% | - |
| 09.12.2025 | 17,68 | 17,68 | 17,18 | 17,25 | 0,58% | - |
| 08.12.2025 | 17,83 | 17,83 | 17,15 | 17,15 | -1,72% | - |
| 05.12.2025 | 17,68 | 17,83 | 17,45 | 17,45 | 0,58% | - |
| 04.12.2025 | 17,58 | 17,78 | 17,35 | 17,35 | -0,57% | - |
| 03.12.2025 | 17,75 | 17,75 | 17,45 | 17,45 | -0,85% | - |
| 02.12.2025 | 17,80 | 17,90 | 17,60 | 17,60 | 0,28% | - |
| 01.12.2025 | 17,55 | 17,85 | 17,53 | 17,55 | 1,15% | - |
| 28.11.2025 | 17,53 | 17,80 | 17,35 | 17,35 | -0,29% | - |
| 27.11.2025 | 17,65 | 17,73 | 17,40 | 17,40 | 0,29% | - |
| 26.11.2025 | 17,58 | 17,78 | 17,35 | 17,35 | -1,70% | - |
| 25.11.2025 | 18,13 | 18,60 | 17,55 | 17,65 | -1,12% | - |
| 24.11.2025 | 18,00 | 18,28 | 17,85 | 17,85 | 0,56% | - |
| 21.11.2025 | 18,03 | 18,03 | 17,75 | 17,75 | 0,28% | - |
| 20.11.2025 | 18,08 | 18,35 | 17,70 | 17,70 | 0,00% | - |
| 19.11.2025 | 18,18 | 18,18 | 17,70 | 17,70 | -0,84% | - |
| 18.11.2025 | 17,98 | 18,23 | 17,85 | 17,85 | -0,56% | - |
| 17.11.2025 | 18,10 | 18,25 | 17,90 | 17,95 | 1,70% | - |
| 14.11.2025 | 18,13 | 18,33 | 17,65 | 17,65 | -0,56% | - |
| 13.11.2025 | 18,40 | 18,40 | 17,75 | 17,75 | -2,74% | - |
| 12.11.2025 | 18,13 | 18,50 | 18,13 | 18,25 | 2,53% | - |
| 11.11.2025 | 18,20 | 18,38 | 17,80 | 17,80 | 0,28% | - |
| 10.11.2025 | 18,05 | 18,23 | 17,75 | 17,75 | -1,66% | 1.000,00 |
| 07.11.2025 | 18,48 | 18,50 | 17,98 | 18,05 | 7,44% | - |
| 06.11.2025 | 17,13 | 18,50 | 16,70 | 16,80 | -0,88% | - |
| 05.11.2025 | 16,98 | 17,33 | 16,80 | 16,95 | 3,04% | - |
| 04.11.2025 | 16,60 | 17,30 | 16,45 | 16,45 | -2,66% | - |
| 03.11.2025 | 17,83 | 17,90 | 16,58 | 16,90 | -2,87% | - |
| 31.10.2025 | 17,80 | 17,93 | 17,40 | 17,40 | -0,85% | - |
| 30.10.2025 | 17,88 | 17,93 | 17,55 | 17,55 | 0,29% | - |
| 29.10.2025 | 17,85 | 17,95 | 17,50 | 17,50 | -1,41% | - |
| 28.10.2025 | 18,18 | 18,38 | 17,68 | 17,75 | -1,93% | - |