18,675€
1,77%
Echtzeit-Aktienkurs Fluxys Belgium S.A.
Bid:
Ask:
Aktienkurse zur Fluxys Belgium S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 18,50 | 18,68 | 18,48 | 18,68 | 1,77% | - |
| 16.10.2025 | 18,63 | 18,83 | 18,33 | 18,35 | -0,27% | - |
| 15.10.2025 | 18,80 | 18,98 | 18,40 | 18,40 | -1,08% | - |
| 14.10.2025 | 18,73 | 18,95 | 18,60 | 18,60 | 1,36% | - |
| 13.10.2025 | 18,98 | 19,03 | 18,35 | 18,35 | -1,34% | - |
| 10.10.2025 | 18,78 | 19,00 | 18,60 | 18,60 | 0,54% | - |
| 09.10.2025 | 18,75 | 19,00 | 18,50 | 18,50 | 0,27% | - |
| 08.10.2025 | 18,63 | 18,95 | 18,45 | 18,45 | -0,54% | - |
| 07.10.2025 | 18,98 | 19,03 | 18,55 | 18,55 | -2,11% | - |
| 06.10.2025 | 19,15 | 19,28 | 18,78 | 18,95 | 0,53% | - |
| 03.10.2025 | 19,35 | 19,55 | 18,85 | 18,85 | -1,31% | - |
| 02.10.2025 | 19,58 | 19,63 | 19,10 | 19,10 | -1,55% | - |
| 01.10.2025 | 19,60 | 19,80 | 19,40 | 19,40 | -0,77% | - |
| 30.09.2025 | 19,83 | 19,90 | 19,55 | 19,55 | 0,00% | - |
| 29.09.2025 | 19,98 | 20,00 | 19,55 | 19,55 | 0,00% | - |
| 26.09.2025 | 19,75 | 20,00 | 19,55 | 19,55 | -1,14% | - |
| 25.09.2025 | 19,90 | 19,98 | 19,65 | 19,78 | 1,15% | - |
| 24.09.2025 | 20,05 | 20,30 | 19,55 | 19,55 | -1,26% | 1.628,00 |
| 23.09.2025 | 20,05 | 20,30 | 19,80 | 19,80 | -0,50% | - |
| 22.09.2025 | 20,25 | 20,40 | 19,90 | 19,90 | 1,02% | - |
| 19.09.2025 | 20,15 | 20,35 | 19,70 | 19,70 | 0,25% | - |
| 18.09.2025 | 19,80 | 20,10 | 19,65 | 19,65 | -0,51% | - |
| 17.09.2025 | 20,15 | 20,15 | 19,75 | 19,75 | -1,00% | - |
| 16.09.2025 | 20,40 | 20,50 | 19,95 | 19,95 | -0,75% | - |
| 15.09.2025 | 19,88 | 20,45 | 19,78 | 20,10 | -0,50% | - |
| 12.09.2025 | 20,25 | 20,30 | 19,85 | 20,20 | 0,50% | - |
| 11.09.2025 | 20,35 | 20,60 | 19,90 | 20,10 | 0,75% | - |
| 10.09.2025 | 20,15 | 20,40 | 19,95 | 19,95 | -0,99% | - |
| 09.09.2025 | 20,10 | 20,28 | 19,95 | 20,15 | -0,98% | - |
| 08.09.2025 | 20,40 | 20,40 | 20,15 | 20,35 | 2,26% | - |
| 05.09.2025 | 20,20 | 20,45 | 19,90 | 19,90 | -1,49% | - |
| 04.09.2025 | 20,40 | 20,50 | 20,15 | 20,20 | 2,02% | - |
| 03.09.2025 | 20,20 | 20,40 | 19,80 | 19,80 | 0,00% | - |
| 02.09.2025 | 20,50 | 20,50 | 19,80 | 19,80 | -1,00% | 40,00 |
| 01.09.2025 | 20,40 | 20,45 | 20,00 | 20,00 | -0,99% | - |
| 29.08.2025 | 20,20 | 20,40 | 19,95 | 20,20 | 1,00% | - |
| 28.08.2025 | 20,70 | 20,70 | 19,95 | 20,00 | 0,13% | - |
| 27.08.2025 | 20,10 | 20,20 | 19,88 | 19,98 | -0,50% | - |
| 26.08.2025 | 20,25 | 20,33 | 19,85 | 20,08 | -0,99% | - |
| 25.08.2025 | 20,60 | 20,60 | 19,98 | 20,28 | -1,34% | - |
| 22.08.2025 | 20,80 | 20,80 | 20,30 | 20,55 | 1,48% | - |
| 21.08.2025 | 20,30 | 20,50 | 20,00 | 20,25 | -0,12% | - |
| 20.08.2025 | 20,08 | 20,30 | 20,00 | 20,28 | 1,00% | - |
| 19.08.2025 | 20,25 | 20,30 | 19,95 | 20,08 | -0,86% | - |
| 18.08.2025 | 19,98 | 20,45 | 19,95 | 20,25 | 0,75% | - |
| 15.08.2025 | 20,15 | 20,20 | 20,00 | 20,10 | -0,25% | - |
| 14.08.2025 | 20,05 | 20,30 | 20,00 | 20,15 | 0,25% | - |
| 13.08.2025 | 20,30 | 20,50 | 20,00 | 20,10 | -0,86% | - |
| 12.08.2025 | 20,40 | 20,40 | 20,15 | 20,28 | 0,62% | - |
| 11.08.2025 | 20,40 | 20,50 | 20,00 | 20,15 | -0,98% | - |
| 08.08.2025 | 20,25 | 20,40 | 20,15 | 20,35 | 0,25% | - |
| 07.08.2025 | 20,20 | 20,70 | 20,15 | 20,30 | 0,25% | - |
| 06.08.2025 | 20,18 | 20,50 | 20,15 | 20,25 | 0,25% | - |
| 05.08.2025 | 20,40 | 20,40 | 20,15 | 20,20 | -0,98% | - |
| 04.08.2025 | 20,50 | 20,50 | 20,15 | 20,40 | -0,24% | - |
| 01.08.2025 | 20,55 | 20,60 | 20,03 | 20,45 | -0,49% | - |
| 31.07.2025 | 20,30 | 20,55 | 20,25 | 20,55 | 1,48% | - |
| 30.07.2025 | 20,35 | 20,65 | 20,25 | 20,25 | -0,98% | - |
| 29.07.2025 | 20,50 | 20,60 | 20,25 | 20,45 | 0,00% | - |
| 28.07.2025 | 20,40 | 20,45 | 20,15 | 20,45 | 0,99% | - |
| 25.07.2025 | 20,50 | 20,60 | 20,13 | 20,25 | 0,50% | - |
| 24.07.2025 | 20,50 | 20,70 | 20,10 | 20,15 | -2,42% | - |
| 23.07.2025 | 20,45 | 20,70 | 20,45 | 20,65 | -0,24% | - |
| 22.07.2025 | 20,65 | 20,70 | 20,40 | 20,70 | 0,73% | - |
| 21.07.2025 | 20,40 | 20,65 | 20,35 | 20,55 | 0,49% | - |
| 18.07.2025 | 20,55 | 20,65 | 20,40 | 20,45 | -0,49% | - |
| 17.07.2025 | 20,50 | 20,75 | 20,45 | 20,55 | -0,48% | - |
| 16.07.2025 | 20,18 | 20,65 | 20,15 | 20,65 | 1,98% | - |
| 15.07.2025 | 20,20 | 20,40 | 20,15 | 20,25 | 0,25% | - |
| 14.07.2025 | 20,70 | 20,90 | 20,05 | 20,20 | -2,42% | - |
| 11.07.2025 | 20,45 | 20,70 | 20,40 | 20,70 | 1,22% | - |
| 10.07.2025 | 20,80 | 20,90 | 20,45 | 20,45 | -0,73% | - |
| 09.07.2025 | 20,40 | 20,80 | 20,25 | 20,60 | 1,23% | - |
| 08.07.2025 | 20,28 | 20,55 | 20,15 | 20,35 | -0,73% | - |
| 07.07.2025 | 20,95 | 20,95 | 20,20 | 20,50 | 0,99% | - |
| 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% | - |