20,700€
4,02%
Echtzeit-Aktienkurs Fluxys Belgium S.A.
Bid:
Ask:
Aktienkurse zur Fluxys Belgium S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 20,70 | 21,00 | 20,30 | 20,68 | -1,55% | - |
| 19.10.2026 | 20,70 | 21,10 | 20,65 | 21,00 | 1,57% | - |
| 16.10.2026 | 20,70 | 21,10 | 20,68 | 20,68 | 0,00% | - |
| 15.10.2026 | 20,70 | 21,05 | 20,68 | 20,68 | 0,00% | - |
| 14.10.2026 | 21,30 | 21,30 | 20,68 | 20,68 | -2,93% | - |
| 13.10.2026 | 20,90 | 21,30 | 20,90 | 21,30 | 1,91% | - |
| 12.10.2026 | 21,20 | 21,20 | 20,90 | 20,90 | -1,42% | - |
| 09.10.2026 | 20,90 | 21,20 | 20,60 | 21,20 | 1,44% | - |
| 08.10.2026 | 21,20 | 21,60 | 20,90 | 20,90 | -1,42% | - |
| 07.10.2026 | 21,20 | 21,35 | 21,20 | 21,20 | -0,93% | - |
| 06.10.2026 | 20,20 | 21,65 | 20,20 | 21,40 | 6,07% | - |
| 05.10.2026 | 20,50 | 20,60 | 19,40 | 20,18 | -1,47% | - |
| 02.10.2026 | 21,50 | 21,50 | 20,30 | 20,48 | -4,77% | - |
| 01.10.2026 | 21,90 | 21,90 | 21,50 | 21,50 | -1,60% | - |
| 30.09.2026 | 21,90 | 21,95 | 21,65 | 21,85 | -0,23% | - |
| 29.09.2026 | 22,10 | 22,10 | 21,70 | 21,90 | -0,90% | - |
| 28.09.2026 | 21,60 | 22,10 | 21,60 | 22,10 | 2,31% | - |
| 25.09.2026 | 21,80 | 22,05 | 21,60 | 21,60 | -0,92% | - |
| 24.09.2026 | 22,30 | 22,30 | 21,80 | 21,80 | -2,24% | - |
| 23.09.2026 | 22,20 | 22,30 | 22,00 | 22,30 | 0,45% | - |
| 22.09.2026 | 22,20 | 22,30 | 22,00 | 22,20 | 0,68% | - |
| 21.09.2026 | 21,30 | 22,15 | 21,30 | 22,05 | -0,23% | - |
| 18.09.2026 | 21,30 | 22,10 | 21,30 | 22,10 | -0,45% | - |
| 17.09.2026 | 21,90 | 22,20 | 21,80 | 22,20 | 1,14% | - |
| 16.09.2026 | 22,20 | 22,20 | 21,45 | 21,95 | 0,23% | - |
| 15.09.2026 | 21,70 | 22,05 | 21,70 | 21,90 | 1,15% | 40,00 |
| 14.09.2026 | 22,40 | 22,70 | 21,65 | 21,65 | -3,35% | - |
| 11.09.2026 | 22,40 | 22,40 | 22,15 | 22,40 | 0,00% | - |
| 10.09.2026 | 22,50 | 22,50 | 22,15 | 22,40 | -0,44% | 2.625,00 |
| 09.09.2026 | 22,10 | 22,50 | 22,10 | 22,50 | 1,81% | - |
| 08.09.2026 | 22,05 | 22,40 | 22,05 | 22,10 | 0,23% | 2.250,00 |
| 07.09.2026 | 22,80 | 23,40 | 22,05 | 22,05 | -3,29% | - |
| 04.09.2026 | 22,80 | 22,80 | 22,30 | 22,80 | 0,00% | - |
| 03.09.2026 | 22,50 | 22,85 | 22,25 | 22,80 | 1,33% | - |
| 02.09.2026 | 22,30 | 22,50 | 22,05 | 22,50 | 0,90% | - |
| 01.09.2026 | 23,00 | 23,00 | 22,15 | 22,30 | -3,04% | 12.200,00 |
| 31.08.2026 | 22,60 | 23,20 | 22,60 | 23,00 | 1,77% | - |
| 28.08.2026 | 22,20 | 22,85 | 21,70 | 22,60 | 1,80% | 12.931,00 |
| 27.08.2026 | 21,20 | 22,40 | 21,20 | 22,20 | 4,72% | 22.750,00 |
| 26.08.2026 | 21,40 | 21,75 | 20,90 | 21,20 | -0,93% | 5.310,00 |
| 25.08.2026 | 20,10 | 21,60 | 20,10 | 21,40 | 6,60% | 8.600,00 |
| 24.08.2026 | 20,10 | 20,35 | 20,08 | 20,08 | -0,86% | - |
| 21.08.2026 | 20,40 | 20,40 | 20,15 | 20,25 | 0,50% | - |
| 20.08.2026 | 20,20 | 20,40 | 20,15 | 20,15 | -0,12% | - |
| 19.08.2026 | 20,50 | 20,50 | 20,15 | 20,18 | -2,06% | - |
| 18.08.2026 | 20,30 | 20,65 | 20,30 | 20,60 | 1,60% | 1.100,00 |
| 17.08.2026 | 20,50 | 20,50 | 20,20 | 20,28 | -0,98% | 35.000,00 |
| 14.08.2026 | 20,40 | 20,60 | 20,05 | 20,48 | 4,46% | - |
| 13.08.2026 | 20,10 | 20,50 | 19,60 | 19,60 | -2,49% | - |
| 12.08.2026 | 20,30 | 20,75 | 20,10 | 20,10 | -0,86% | - |
| 11.08.2026 | 20,50 | 20,55 | 20,28 | 20,28 | -0,98% | - |
| 10.08.2026 | 20,30 | 20,50 | 20,20 | 20,48 | 0,99% | - |
| 07.08.2026 | 19,90 | 20,40 | 19,88 | 20,28 | 2,01% | - |
| 06.08.2026 | 20,40 | 20,50 | 19,88 | 19,88 | -2,45% | - |
| 05.08.2026 | 20,10 | 20,60 | 20,10 | 20,38 | 1,49% | - |
| 04.08.2026 | 20,10 | 20,20 | 20,08 | 20,08 | 0,00% | - |
| 03.08.2026 | 20,30 | 20,30 | 20,08 | 20,08 | -0,99% | 3.800,00 |
| 31.07.2026 | 20,00 | 20,40 | 20,00 | 20,28 | 1,50% | - |
| 30.07.2026 | 20,10 | 20,20 | 19,98 | 19,98 | -0,50% | - |
| 29.07.2026 | 20,40 | 20,40 | 20,00 | 20,08 | -1,47% | - |
| 28.07.2026 | 19,48 | 20,50 | 19,48 | 20,38 | 4,35% | - |
| 27.07.2026 | 20,00 | 20,05 | 19,48 | 19,53 | -2,62% | - |
| 24.07.2026 | 20,00 | 20,05 | 19,93 | 20,05 | 0,38% | - |
| 23.07.2026 | 19,50 | 20,00 | 19,50 | 19,98 | 0,00% | - |
| 22.07.2026 | 19,50 | 20,00 | 19,50 | 19,98 | 5,13% | - |
| 21.07.2026 | 19,40 | 19,75 | 19,00 | 19,00 | -3,43% | - |
| 20.07.2026 | 19,50 | 19,70 | 19,50 | 19,68 | 1,03% | - |
| 17.07.2026 | 19,40 | 19,73 | 19,40 | 19,48 | 0,39% | - |
| 16.07.2026 | 20,00 | 20,00 | 19,40 | 19,40 | -1,52% | - |
| 15.07.2026 | 20,00 | 20,00 | 19,65 | 19,70 | -1,38% | 400,00 |
| 14.07.2026 | 19,50 | 20,20 | 19,45 | 19,98 | 2,57% | 2.000,00 |
| 13.07.2026 | 19,60 | 19,73 | 19,43 | 19,48 | -0,51% | - |
| 10.07.2026 | 19,50 | 19,80 | 19,45 | 19,58 | 0,51% | - |
| 09.07.2026 | 19,50 | 19,70 | 19,43 | 19,48 | 0,00% | - |
| 08.07.2026 | 19,60 | 19,83 | 19,40 | 19,48 | -0,26% | - |
| 07.07.2026 | 19,60 | 20,35 | 19,50 | 19,53 | -0,26% | - |
| 06.07.2026 | 19,45 | 19,90 | 19,45 | 19,58 | 0,64% | - |
| 03.07.2026 | 19,73 | 19,73 | 19,45 | 19,45 | -1,27% | - |
| 02.07.2026 | 19,45 | 19,73 | 19,38 | 19,70 | -0,63% | - |
| 01.07.2026 | 19,30 | 20,05 | 19,30 | 19,83 | 2,72% | - |
| 30.06.2026 | 19,30 | 19,78 | 19,28 | 19,30 | 0,00% | - |
| 29.06.2026 | 19,50 | 20,05 | 19,30 | 19,30 | -0,90% | - |
| 26.06.2026 | 19,45 | 20,08 | 19,45 | 19,48 | 0,13% | - |
| 25.06.2026 | 20,10 | 20,10 | 19,45 | 19,45 | -2,63% | 4.915,00 |
| 24.06.2026 | 20,40 | 20,40 | 19,80 | 19,98 | -1,96% | - |
| 23.06.2026 | 19,98 | 20,40 | 19,80 | 20,38 | 3,69% | - |
| 22.06.2026 | 19,50 | 19,98 | 19,50 | 19,65 | 0,77% | - |
| 19.06.2026 | 19,63 | 19,95 | 19,35 | 19,50 | -0,64% | - |
| 18.06.2026 | 19,83 | 20,15 | 19,63 | 19,63 | -0,88% | - |
| 17.06.2026 | 19,60 | 20,35 | 19,60 | 19,80 | 1,02% | - |
| 16.06.2026 | 19,73 | 19,90 | 19,43 | 19,60 | -0,63% | - |
| 15.06.2026 | 20,13 | 20,23 | 19,58 | 19,73 | -1,50% | - |
| 12.06.2026 | 19,88 | 20,13 | 19,73 | 20,03 | 0,50% | - |
| 11.06.2026 | 19,90 | 20,10 | 19,80 | 19,93 | 0,50% | - |
| 10.06.2026 | 19,93 | 20,23 | 19,83 | 19,83 | -0,50% | - |
| 09.06.2026 | 20,00 | 20,13 | 19,85 | 19,93 | -0,37% | - |
| 08.06.2026 | 19,70 | 20,28 | 19,70 | 20,00 | 1,27% | - |
| 05.06.2026 | 19,80 | 20,13 | 19,68 | 19,75 | -0,25% | - |
| 04.06.2026 | 19,53 | 19,93 | 19,53 | 19,80 | 1,28% | - |
| 03.06.2026 | 20,00 | 20,18 | 19,55 | 19,55 | -2,25% | - |