20,000€
0,25%
Echtzeit-Aktienkurs Fluxys Belgium S.A.
Bid:
Ask:
Aktienkurse zur Fluxys Belgium S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 20,10 | 20,70 | 20,00 | 20,30 | -0,25% | - |
| 03.07.2025 | 20,35 | 20,60 | 20,10 | 20,35 | -0,25% | - |
| 02.07.2025 | 20,25 | 20,60 | 20,15 | 20,40 | 0,00% | - |
| 01.07.2025 | 20,85 | 20,90 | 20,30 | 20,40 | -2,16% | - |
| 30.06.2025 | 21,00 | 21,10 | 20,65 | 20,85 | -0,48% | - |
| 27.06.2025 | 20,95 | 21,60 | 20,40 | 20,95 | -0,48% | - |
| 26.06.2025 | 20,85 | 21,05 | 20,55 | 21,05 | 0,96% | - |
| 25.06.2025 | 20,85 | 21,10 | 20,40 | 20,85 | -0,95% | - |
| 24.06.2025 | 20,50 | 21,15 | 20,25 | 21,05 | 2,43% | - |
| 23.06.2025 | 20,25 | 21,40 | 20,05 | 20,55 | 1,73% | - |
| 20.06.2025 | 20,18 | 20,25 | 20,00 | 20,20 | 0,25% | - |
| 19.06.2025 | 20,10 | 20,65 | 20,03 | 20,15 | 0,25% | - |
| 18.06.2025 | 20,10 | 20,20 | 19,95 | 20,10 | -0,12% | - |
| 17.06.2025 | 19,88 | 20,50 | 19,68 | 20,13 | 0,88% | - |
| 16.06.2025 | 20,15 | 20,60 | 19,65 | 19,95 | -1,97% | - |
| 13.06.2025 | 20,05 | 20,35 | 19,68 | 20,35 | 0,62% | - |
| 12.06.2025 | 20,40 | 20,70 | 19,83 | 20,23 | 0,12% | - |
| 11.06.2025 | 20,40 | 20,85 | 20,10 | 20,20 | -1,22% | - |
| 10.06.2025 | 20,08 | 20,80 | 20,00 | 20,45 | 2,00% | - |
| 09.06.2025 | 20,95 | 21,00 | 20,05 | 20,05 | -4,30% | - |
| 06.06.2025 | 20,65 | 21,00 | 20,60 | 20,95 | 1,21% | - |
| 05.06.2025 | 20,60 | 20,95 | 20,60 | 20,70 | 0,49% | - |
| 04.06.2025 | 19,90 | 20,95 | 19,90 | 20,60 | 0,98% | - |
| 03.06.2025 | 20,08 | 20,75 | 20,05 | 20,40 | 1,37% | - |
| 02.06.2025 | 19,95 | 20,35 | 19,88 | 20,13 | -0,12% | - |
| 30.05.2025 | 19,90 | 20,25 | 19,48 | 20,15 | 1,38% | - |
| 29.05.2025 | 19,63 | 20,08 | 19,48 | 19,88 | 1,66% | - |
| 28.05.2025 | 19,25 | 19,85 | 19,25 | 19,55 | 1,43% | - |
| 27.05.2025 | 19,75 | 19,75 | 19,28 | 19,28 | -1,03% | - |
| 26.05.2025 | 20,10 | 20,35 | 19,48 | 19,48 | -2,50% | - |
| 23.05.2025 | 20,40 | 20,45 | 19,95 | 19,98 | -2,08% | - |
| 22.05.2025 | 19,90 | 20,55 | 19,90 | 20,40 | 2,13% | - |
| 21.05.2025 | 20,60 | 20,85 | 19,98 | 19,98 | -3,73% | - |
| 20.05.2025 | 20,25 | 20,80 | 20,20 | 20,75 | 2,85% | - |
| 19.05.2025 | 20,95 | 21,25 | 19,45 | 20,18 | -5,72% | - |
| 16.05.2025 | 21,15 | 21,50 | 21,05 | 21,40 | 1,66% | - |
| 15.05.2025 | 21,15 | 21,50 | 21,00 | 21,05 | -0,94% | - |
| 14.05.2025 | 21,10 | 21,50 | 20,90 | 21,25 | 0,95% | - |
| 13.05.2025 | 20,95 | 21,20 | 20,55 | 21,05 | 1,20% | - |
| 12.05.2025 | 21,15 | 21,35 | 20,80 | 20,80 | -0,72% | - |
| 09.05.2025 | 21,30 | 21,60 | 20,75 | 20,95 | -1,64% | - |
| 08.05.2025 | 21,25 | 21,55 | 20,90 | 21,30 | 0,24% | - |
| 07.05.2025 | 21,00 | 21,80 | 20,90 | 21,25 | 1,43% | - |
| 06.05.2025 | 21,45 | 21,80 | 20,95 | 20,95 | -2,10% | - |
| 05.05.2025 | 20,85 | 22,50 | 20,85 | 21,40 | 2,64% | - |
| 02.05.2025 | 19,30 | 21,20 | 19,30 | 20,85 | 2,21% | - |
| 30.04.2025 | 19,73 | 20,40 | 19,73 | 20,40 | 3,68% | - |
| 29.04.2025 | 20,70 | 21,40 | 19,45 | 19,68 | -5,64% | - |
| 28.04.2025 | 20,85 | 21,05 | 20,70 | 20,85 | 0,00% | - |
| 25.04.2025 | 21,50 | 22,00 | 20,70 | 20,85 | -2,34% | - |
| 24.04.2025 | 21,60 | 21,80 | 20,85 | 21,35 | -1,61% | - |
| 23.04.2025 | 22,95 | 23,00 | 21,25 | 21,70 | -1,14% | - |
| 22.04.2025 | 20,75 | 22,80 | 20,65 | 21,95 | 5,53% | - |
| 17.04.2025 | 19,95 | 20,95 | 19,90 | 20,80 | 4,92% | - |
| 16.04.2025 | 19,68 | 20,25 | 19,38 | 19,83 | 1,67% | - |
| 15.04.2025 | 19,30 | 19,83 | 19,25 | 19,50 | 0,78% | - |
| 14.04.2025 | 19,10 | 19,55 | 18,95 | 19,35 | 1,57% | - |
| 11.04.2025 | 18,95 | 19,40 | 18,80 | 19,05 | 0,53% | - |
| 10.04.2025 | 18,95 | 20,03 | 18,68 | 18,95 | 0,66% | - |
| 09.04.2025 | 19,65 | 20,50 | 18,25 | 18,83 | -4,68% | - |
| 08.04.2025 | 17,63 | 20,08 | 17,63 | 19,75 | 12,06% | - |
| 07.04.2025 | 18,48 | 18,98 | 16,43 | 17,63 | -4,60% | - |
| 04.04.2025 | 20,50 | 20,50 | 18,38 | 18,48 | -8,77% | - |
| 03.04.2025 | 20,03 | 20,55 | 19,60 | 20,25 | 0,62% | - |
| 02.04.2025 | 20,70 | 21,00 | 19,88 | 20,13 | -2,54% | - |
| 01.04.2025 | 20,90 | 20,95 | 20,60 | 20,65 | -0,96% | - |
| 31.03.2025 | 20,20 | 20,90 | 20,15 | 20,85 | 3,47% | - |
| 28.03.2025 | 19,23 | 20,55 | 19,18 | 20,15 | 3,87% | - |
| 27.03.2025 | 19,15 | 19,45 | 18,68 | 19,40 | 3,74% | - |
| 26.03.2025 | 19,13 | 19,40 | 18,68 | 18,70 | -2,48% | - |
| 25.03.2025 | 19,33 | 19,55 | 19,00 | 19,18 | -0,90% | - |
| 24.03.2025 | 18,70 | 19,70 | 18,68 | 19,35 | 2,65% | - |
| 21.03.2025 | 18,63 | 19,23 | 18,58 | 18,85 | 1,21% | - |
| 20.03.2025 | 18,68 | 19,15 | 18,50 | 18,63 | -0,27% | - |
| 19.03.2025 | 18,33 | 18,80 | 18,15 | 18,68 | 1,91% | - |
| 18.03.2025 | 17,98 | 18,38 | 17,80 | 18,33 | 1,95% | - |
| 17.03.2025 | 17,78 | 18,08 | 17,60 | 17,98 | 1,13% | - |
| 14.03.2025 | 17,98 | 18,25 | 17,50 | 17,78 | -1,11% | - |
| 13.03.2025 | 17,88 | 18,13 | 17,63 | 17,98 | 1,99% | 10,00 |
| 12.03.2025 | 18,10 | 18,63 | 17,63 | 17,63 | -2,62% | - |
| 11.03.2025 | 17,73 | 18,25 | 17,65 | 18,10 | 2,40% | - |
| 10.03.2025 | 17,55 | 17,90 | 17,08 | 17,68 | 3,06% | - |
| 07.03.2025 | 17,28 | 17,65 | 16,98 | 17,15 | 1,33% | - |
| 06.03.2025 | 17,30 | 17,60 | 16,93 | 16,93 | -2,17% | - |
| 05.03.2025 | 16,65 | 17,70 | 16,65 | 17,30 | -0,14% | - |
| 04.03.2025 | 16,85 | 17,55 | 16,85 | 17,33 | 1,46% | - |
| 03.03.2025 | 17,15 | 17,55 | 16,83 | 17,08 | -0,15% | - |
| 28.02.2025 | 16,98 | 17,15 | 16,85 | 17,10 | 0,59% | - |
| 27.02.2025 | 16,55 | 17,15 | 16,55 | 17,00 | 0,15% | - |
| 26.02.2025 | 17,50 | 17,70 | 16,63 | 16,98 | -2,44% | - |
| 25.02.2025 | 17,88 | 17,90 | 17,30 | 17,40 | -2,66% | 15,00 |
| 24.02.2025 | 17,68 | 17,95 | 17,50 | 17,88 | 1,71% | - |
| 21.02.2025 | 17,43 | 17,70 | 17,13 | 17,58 | 0,86% | - |
| 20.02.2025 | 17,25 | 17,55 | 17,03 | 17,43 | 0,00% | - |
| 19.02.2025 | 17,45 | 17,48 | 17,08 | 17,43 | 0,58% | - |
| 18.02.2025 | 17,48 | 17,65 | 17,20 | 17,33 | -0,86% | - |
| 17.02.2025 | 16,93 | 17,50 | 16,90 | 17,48 | 3,40% | - |
| 14.02.2025 | 17,28 | 17,40 | 16,75 | 16,90 | -2,17% | - |
| 13.02.2025 | 16,80 | 18,00 | 16,80 | 17,28 | 0,14% | - |
| 12.02.2025 | 17,10 | 17,43 | 17,08 | 17,25 | 0,00% | - |