20,800€
-1,42%
Echtzeit-Aktienkurs Fluxys Belgium S.A.
Bid:
Ask:
Aktienkurse zur Fluxys Belgium S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.02.2025 | 17,30 | 17,38 | 17,10 | 17,25 | -0,29% | 8,00 |
| 10.02.2025 | 17,28 | 17,30 | 17,10 | 17,30 | 0,44% | - |
| 07.02.2025 | 17,25 | 17,30 | 17,05 | 17,23 | 0,00% | - |
| 06.02.2025 | 16,88 | 17,30 | 16,85 | 17,23 | 2,23% | - |
| 05.02.2025 | 17,33 | 17,33 | 16,83 | 16,85 | -1,75% | - |
| 04.02.2025 | 17,23 | 17,38 | 16,95 | 17,15 | -0,87% | - |
| 03.02.2025 | 17,08 | 17,33 | 17,05 | 17,30 | 1,62% | - |
| 31.01.2025 | 17,18 | 17,35 | 16,93 | 17,03 | -0,29% | - |
| 30.01.2025 | 17,18 | 17,50 | 17,05 | 17,08 | -1,44% | - |
| 29.01.2025 | 16,60 | 17,55 | 16,60 | 17,33 | 1,61% | - |
| 28.01.2025 | 16,70 | 17,48 | 16,70 | 17,05 | -0,44% | - |
| 27.01.2025 | 17,28 | 17,40 | 17,05 | 17,13 | -2,14% | - |
| 24.01.2025 | 17,13 | 17,50 | 17,08 | 17,50 | 2,34% | - |
| 23.01.2025 | 17,73 | 17,75 | 17,05 | 17,10 | -3,25% | - |
| 22.01.2025 | 17,30 | 17,73 | 17,30 | 17,68 | 2,17% | - |
| 21.01.2025 | 17,25 | 17,48 | 17,18 | 17,30 | 0,14% | - |
| 20.01.2025 | 17,15 | 17,38 | 17,03 | 17,28 | 0,88% | - |
| 17.01.2025 | 16,98 | 17,23 | 16,65 | 17,13 | 0,74% | - |
| 16.01.2025 | 16,38 | 17,23 | 16,25 | 17,00 | 3,82% | - |
| 15.01.2025 | 15,85 | 16,40 | 15,53 | 16,38 | 4,13% | - |
| 14.01.2025 | 15,48 | 15,73 | 15,38 | 15,73 | 1,78% | - |
| 13.01.2025 | 15,78 | 15,78 | 15,23 | 15,45 | -2,68% | - |
| 10.01.2025 | 15,88 | 15,90 | 15,55 | 15,88 | 0,32% | - |
| 09.01.2025 | 15,83 | 15,90 | 15,55 | 15,83 | 0,00% | - |
| 08.01.2025 | 15,60 | 15,85 | 15,50 | 15,83 | 1,28% | - |
| 07.01.2025 | 15,63 | 15,70 | 15,13 | 15,63 | 0,00% | - |
| 06.01.2025 | 15,43 | 15,70 | 15,33 | 15,63 | 1,30% | - |
| 03.01.2025 | 15,68 | 15,70 | 15,18 | 15,43 | -1,28% | - |
| 02.01.2025 | 14,85 | 15,70 | 14,85 | 15,63 | 7,02% | - |
| 30.12.2024 | 14,45 | 14,78 | 14,38 | 14,60 | 1,04% | - |
| 27.12.2024 | 14,80 | 15,00 | 14,18 | 14,45 | -1,03% | - |
| 23.12.2024 | 14,95 | 15,08 | 14,33 | 14,60 | -0,17% | - |
| 20.12.2024 | 14,93 | 15,23 | 14,58 | 14,63 | -2,01% | - |
| 19.12.2024 | 14,93 | 15,25 | 14,73 | 14,93 | 1,02% | - |
| 18.12.2024 | 14,10 | 15,03 | 14,10 | 14,78 | 3,50% | - |