14,950€
-0,66%
Echtzeit-Aktienkurs Fluxys Belgium S.A.
Bid:
Ask:
Aktienkurse zur Fluxys Belgium S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 15,20 | 15,45 | 15,13 | 15,20 | -1,62% | - |
| 18.09.2024 | 15,33 | 15,45 | 15,20 | 15,45 | 0,32% | - |
| 17.09.2024 | 15,43 | 15,55 | 15,33 | 15,40 | -0,65% | - |
| 16.09.2024 | 15,35 | 15,50 | 15,28 | 15,50 | 1,31% | - |
| 13.09.2024 | 15,05 | 15,45 | 15,05 | 15,30 | -0,16% | - |
| 12.09.2024 | 15,00 | 15,50 | 15,00 | 15,33 | -0,16% | - |
| 11.09.2024 | 15,38 | 15,40 | 15,25 | 15,35 | -0,32% | - |
| 10.09.2024 | 15,38 | 15,40 | 15,25 | 15,40 | 0,16% | - |
| 09.09.2024 | 15,48 | 15,58 | 15,25 | 15,38 | -0,81% | - |
| 06.09.2024 | 15,20 | 15,55 | 15,20 | 15,50 | 0,00% | - |
| 05.09.2024 | 14,85 | 15,50 | 14,85 | 15,50 | 2,65% | - |
| 04.09.2024 | 15,18 | 15,30 | 15,10 | 15,10 | -0,49% | - |
| 03.09.2024 | 15,10 | 15,20 | 15,08 | 15,18 | 0,50% | - |
| 02.09.2024 | 15,35 | 15,35 | 15,10 | 15,10 | -1,63% | - |
| 30.08.2024 | 14,95 | 15,35 | 14,95 | 15,35 | 1,66% | - |
| 29.08.2024 | 15,45 | 15,65 | 15,10 | 15,10 | -2,11% | - |
| 28.08.2024 | 15,43 | 15,43 | 15,35 | 15,43 | -0,16% | - |
| 27.08.2024 | 15,48 | 15,55 | 15,43 | 15,45 | -0,16% | - |
| 26.08.2024 | 15,50 | 15,53 | 15,43 | 15,48 | -0,16% | - |
| 23.08.2024 | 15,43 | 15,50 | 15,35 | 15,50 | 0,65% | - |
| 22.08.2024 | 15,45 | 15,50 | 15,40 | 15,40 | 0,16% | - |
| 21.08.2024 | 15,33 | 15,50 | 15,33 | 15,38 | 0,33% | - |
| 20.08.2024 | 15,30 | 15,35 | 15,20 | 15,33 | 0,16% | - |
| 19.08.2024 | 15,38 | 15,50 | 15,20 | 15,30 | -1,13% | - |
| 16.08.2024 | 15,48 | 15,60 | 15,33 | 15,48 | -0,16% | - |
| 15.08.2024 | 15,70 | 15,70 | 15,45 | 15,50 | -1,27% | - |
| 14.08.2024 | 15,75 | 15,85 | 15,60 | 15,70 | -0,32% | - |
| 13.08.2024 | 15,75 | 15,98 | 15,75 | 15,75 | 0,00% | - |
| 12.08.2024 | 15,00 | 15,85 | 15,00 | 15,75 | 3,28% | - |
| 09.08.2024 | 15,30 | 15,65 | 15,25 | 15,25 | -2,24% | - |
| 08.08.2024 | 15,10 | 15,75 | 15,10 | 15,60 | -0,64% | - |
| 07.08.2024 | 15,63 | 15,78 | 15,63 | 15,70 | 0,16% | - |
| 06.08.2024 | 15,58 | 15,73 | 15,48 | 15,68 | 0,64% | - |
| 05.08.2024 | 15,10 | 15,88 | 15,10 | 15,58 | 0,16% | - |
| 02.08.2024 | 15,35 | 15,70 | 15,35 | 15,55 | 0,48% | - |
| 01.08.2024 | 15,80 | 15,80 | 15,18 | 15,48 | -0,80% | - |
| 31.07.2024 | 15,25 | 15,88 | 15,25 | 15,60 | 0,32% | - |
| 30.07.2024 | 15,88 | 15,93 | 15,55 | 15,55 | -2,05% | - |
| 29.07.2024 | 15,55 | 15,90 | 15,55 | 15,88 | -0,16% | - |
| 26.07.2024 | 15,78 | 15,90 | 15,75 | 15,90 | 0,79% | - |
| 25.07.2024 | 15,85 | 15,85 | 15,30 | 15,78 | 0,32% | - |
| 24.07.2024 | 15,85 | 15,98 | 15,73 | 15,73 | -0,47% | - |
| 23.07.2024 | 15,90 | 15,95 | 15,80 | 15,80 | 0,00% | - |
| 22.07.2024 | 15,95 | 16,00 | 15,80 | 15,80 | -0,94% | - |
| 19.07.2024 | 15,65 | 16,00 | 15,65 | 15,95 | 0,00% | - |
| 18.07.2024 | 15,88 | 15,95 | 15,78 | 15,95 | 0,63% | 346,00 |
| 17.07.2024 | 15,90 | 15,90 | 15,78 | 15,85 | 0,48% | - |
| 16.07.2024 | 15,20 | 15,78 | 15,20 | 15,78 | 1,28% | - |
| 15.07.2024 | 15,25 | 15,78 | 15,25 | 15,58 | 0,16% | - |
| 12.07.2024 | 15,40 | 15,75 | 15,40 | 15,55 | -1,74% | - |
| 11.07.2024 | 15,95 | 15,95 | 15,83 | 15,83 | -0,78% | - |
| 10.07.2024 | 15,73 | 16,00 | 15,65 | 15,95 | 0,47% | - |
| 09.07.2024 | 15,50 | 16,50 | 15,50 | 15,88 | -0,63% | - |
| 08.07.2024 | 16,25 | 16,40 | 15,90 | 15,98 | -1,39% | - |
| 05.07.2024 | 15,65 | 16,25 | 15,65 | 16,20 | 1,57% | - |
| 04.07.2024 | 15,45 | 16,15 | 15,45 | 15,95 | 0,00% | - |
| 03.07.2024 | 16,05 | 16,10 | 15,60 | 15,95 | -0,47% | - |
| 02.07.2024 | 15,40 | 16,05 | 15,30 | 16,03 | 3,89% | - |
| 01.07.2024 | 15,00 | 16,03 | 15,00 | 15,43 | 1,98% | - |
| 28.06.2024 | 15,35 | 15,53 | 15,08 | 15,13 | -0,33% | - |
| 27.06.2024 | 16,15 | 17,25 | 15,18 | 15,18 | -9,13% | - |
| 26.06.2024 | 17,00 | 17,08 | 16,35 | 16,70 | -1,76% | - |
| 25.06.2024 | 17,10 | 17,10 | 16,83 | 17,00 | -0,58% | - |
| 24.06.2024 | 17,25 | 17,40 | 16,90 | 17,10 | 0,74% | 50,00 |
| 21.06.2024 | 17,20 | 18,00 | 16,58 | 16,98 | -4,23% | - |
| 20.06.2024 | 18,80 | 19,50 | 17,68 | 17,73 | -8,63% | - |
| 19.06.2024 | 19,30 | 19,68 | 19,20 | 19,40 | -0,26% | - |
| 18.06.2024 | 19,73 | 19,73 | 19,35 | 19,45 | -0,89% | - |
| 17.06.2024 | 19,65 | 19,98 | 19,63 | 19,63 | -2,12% | - |
| 14.06.2024 | 19,88 | 20,15 | 19,88 | 20,05 | -0,50% | - |
| 13.06.2024 | 19,98 | 20,18 | 19,95 | 20,15 | 0,00% | - |
| 12.06.2024 | 19,60 | 20,15 | 19,60 | 20,15 | 0,12% | - |
| 11.06.2024 | 20,10 | 20,50 | 20,08 | 20,13 | -0,74% | - |
| 10.06.2024 | 20,10 | 20,55 | 20,10 | 20,28 | -1,34% | - |
| 07.06.2024 | 20,20 | 20,65 | 20,20 | 20,55 | -0,48% | - |
| 06.06.2024 | 20,60 | 20,65 | 20,60 | 20,65 | 0,24% | - |
| 05.06.2024 | 20,70 | 20,70 | 20,60 | 20,60 | -0,48% | - |
| 04.06.2024 | 20,00 | 20,70 | 20,00 | 20,70 | 0,49% | - |
| 03.06.2024 | 20,75 | 20,75 | 20,60 | 20,60 | -0,24% | - |
| 31.05.2024 | 20,20 | 20,65 | 20,20 | 20,65 | 0,00% | - |
| 30.05.2024 | 20,80 | 20,80 | 20,60 | 20,65 | -0,48% | - |
| 29.05.2024 | 20,50 | 20,90 | 20,50 | 20,75 | 0,97% | - |
| 28.05.2024 | 20,20 | 20,70 | 20,20 | 20,55 | 0,24% | - |
| 27.05.2024 | 20,90 | 21,30 | 20,45 | 20,50 | -0,97% | - |
| 24.05.2024 | 20,75 | 21,40 | 20,55 | 20,70 | 0,00% | - |
| 23.05.2024 | 20,90 | 21,00 | 20,40 | 20,70 | -0,24% | - |
| 22.05.2024 | 20,20 | 21,10 | 20,20 | 20,75 | -0,24% | - |
| 21.05.2024 | 21,00 | 21,40 | 20,55 | 20,80 | -2,12% | - |
| 20.05.2024 | 20,80 | 21,55 | 20,80 | 21,25 | -2,07% | - |
| 17.05.2024 | 21,10 | 21,75 | 21,10 | 21,70 | 2,84% | - |
| 16.05.2024 | 20,50 | 21,30 | 20,50 | 21,10 | 0,00% | - |
| 15.05.2024 | 19,70 | 21,15 | 19,70 | 21,10 | 4,33% | - |
| 14.05.2024 | 20,10 | 20,45 | 20,10 | 20,23 | -0,37% | - |
| 13.05.2024 | 20,30 | 20,70 | 20,15 | 20,30 | -0,98% | - |
| 10.05.2024 | 20,40 | 20,70 | 20,40 | 20,50 | 0,24% | - |
| 09.05.2024 | 20,30 | 20,45 | 20,30 | 20,45 | 0,74% | - |
| 08.05.2024 | 20,00 | 20,45 | 20,00 | 20,30 | 0,00% | - |
| 07.05.2024 | 20,30 | 20,30 | 20,23 | 20,30 | -0,12% | - |
| 06.05.2024 | 20,10 | 20,50 | 20,10 | 20,33 | 0,37% | - |
| 03.05.2024 | 20,13 | 20,33 | 20,13 | 20,25 | 0,00% | - |