20,400€
1,49%
Echtzeit-Aktienkurs Fluxys Belgium S.A.
Bid:
Ask:
Aktienkurse zur Fluxys Belgium S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 20,70 | 20,85 | 20,40 | 20,40 | -0,97% | - |
| 28.05.2026 | 20,40 | 21,45 | 20,33 | 20,60 | 0,49% | - |
| 27.05.2026 | 19,65 | 20,60 | 19,60 | 20,50 | 4,46% | 1.750,00 |
| 26.05.2026 | 19,80 | 20,18 | 19,38 | 19,63 | -2,36% | - |
| 25.05.2026 | 20,13 | 20,15 | 19,83 | 20,10 | 1,39% | 937,00 |
| 22.05.2026 | 20,30 | 20,30 | 19,70 | 19,83 | -2,10% | - |
| 21.05.2026 | 20,50 | 20,70 | 20,20 | 20,25 | -1,70% | - |
| 20.05.2026 | 20,60 | 20,75 | 20,00 | 20,60 | 0,00% | 285,00 |
| 19.05.2026 | 21,60 | 21,60 | 20,55 | 20,60 | -6,15% | - |
| 18.05.2026 | 21,10 | 22,55 | 21,00 | 21,95 | -2,44% | - |
| 15.05.2026 | 22,25 | 22,60 | 22,20 | 22,50 | 0,00% | - |
| 14.05.2026 | 22,70 | 22,70 | 22,20 | 22,50 | -0,44% | - |
| 13.05.2026 | 22,50 | 22,60 | 22,20 | 22,60 | 0,44% | - |
| 12.05.2026 | 22,10 | 22,50 | 22,00 | 22,50 | 1,81% | - |
| 11.05.2026 | 22,40 | 22,50 | 22,10 | 22,10 | -1,78% | - |
| 08.05.2026 | 22,20 | 22,50 | 22,10 | 22,50 | 1,81% | - |
| 07.05.2026 | 22,70 | 22,70 | 22,00 | 22,10 | -2,64% | - |
| 06.05.2026 | 22,40 | 22,70 | 22,10 | 22,70 | 2,71% | - |
| 05.05.2026 | 21,95 | 22,30 | 21,75 | 22,10 | 1,14% | - |
| 04.05.2026 | 21,90 | 21,90 | 21,75 | 21,85 | -0,23% | - |
| 30.04.2026 | 21,60 | 21,90 | 21,60 | 21,90 | 0,46% | - |
| 29.04.2026 | 21,60 | 21,90 | 21,50 | 21,80 | 1,63% | - |
| 28.04.2026 | 21,60 | 21,60 | 21,40 | 21,45 | -0,69% | - |
| 27.04.2026 | 21,40 | 21,60 | 21,40 | 21,60 | 0,47% | - |
| 24.04.2026 | 21,60 | 21,65 | 21,35 | 21,50 | -0,46% | - |
| 23.04.2026 | 21,40 | 21,65 | 21,30 | 21,60 | 0,70% | - |
| 22.04.2026 | 21,75 | 21,80 | 21,40 | 21,45 | -0,23% | - |
| 21.04.2026 | 21,40 | 21,80 | 21,30 | 21,50 | 0,47% | - |
| 20.04.2026 | 21,50 | 21,75 | 21,25 | 21,40 | 0,00% | 510,00 |
| 17.04.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -0,47% | - |
| 16.04.2026 | 21,40 | 21,55 | 21,30 | 21,50 | 0,94% | - |
| 15.04.2026 | 21,30 | 21,45 | 21,30 | 21,30 | -0,47% | - |
| 14.04.2026 | 21,70 | 21,70 | 21,30 | 21,40 | -1,38% | - |
| 13.04.2026 | 21,35 | 21,70 | 21,20 | 21,70 | 1,64% | 3.450,00 |
| 10.04.2026 | 21,20 | 21,45 | 21,15 | 21,35 | 0,71% | - |
| 09.04.2026 | 21,60 | 21,70 | 21,20 | 21,20 | -2,30% | - |
| 08.04.2026 | 21,95 | 22,00 | 21,25 | 21,70 | 3,83% | - |
| 07.04.2026 | 21,00 | 21,30 | 20,90 | 20,90 | -0,71% | - |
| 02.04.2026 | 21,05 | 21,50 | 21,00 | 21,05 | -2,55% | - |
| 01.04.2026 | 21,20 | 21,60 | 21,05 | 21,60 | 2,37% | - |
| 31.03.2026 | 21,40 | 21,45 | 20,70 | 21,10 | 0,00% | - |
| 30.03.2026 | 21,15 | 21,20 | 20,60 | 21,10 | 0,00% | - |
| 27.03.2026 | 21,60 | 21,60 | 20,70 | 21,10 | -1,86% | - |
| 26.03.2026 | 20,50 | 21,70 | 20,45 | 21,50 | 3,86% | - |
| 25.03.2026 | 20,90 | 21,40 | 20,50 | 20,70 | -0,96% | - |
| 24.03.2026 | 20,25 | 21,35 | 20,05 | 20,90 | 2,20% | 607,00 |
| 23.03.2026 | 19,83 | 20,60 | 19,68 | 20,45 | 1,61% | - |
| 20.03.2026 | 20,40 | 20,85 | 20,08 | 20,13 | -1,47% | - |
| 19.03.2026 | 20,80 | 21,10 | 20,25 | 20,43 | -2,27% | - |
| 18.03.2026 | 21,20 | 21,25 | 20,85 | 20,90 | -0,48% | - |
| 17.03.2026 | 21,30 | 21,40 | 20,90 | 21,00 | -2,33% | - |
| 16.03.2026 | 21,60 | 21,60 | 21,40 | 21,50 | 0,00% | - |
| 13.03.2026 | 21,15 | 21,70 | 21,15 | 21,50 | 1,42% | - |
| 12.03.2026 | 21,70 | 21,80 | 21,15 | 21,20 | -3,20% | - |
| 11.03.2026 | 21,10 | 21,90 | 20,95 | 21,90 | 4,29% | - |
| 10.03.2026 | 21,50 | 21,80 | 20,55 | 21,00 | -3,23% | - |
| 09.03.2026 | 20,95 | 21,95 | 20,95 | 21,70 | 0,46% | - |
| 06.03.2026 | 21,60 | 21,60 | 20,60 | 21,60 | 0,47% | - |
| 05.03.2026 | 20,75 | 21,75 | 20,70 | 21,50 | 3,61% | 3.480,00 |
| 04.03.2026 | 20,30 | 20,75 | 20,30 | 20,75 | 1,22% | - |
| 03.03.2026 | 19,63 | 20,55 | 19,63 | 20,50 | 3,02% | - |
| 02.03.2026 | 19,88 | 20,28 | 19,48 | 19,90 | -0,87% | 972,00 |
| 27.02.2026 | 20,13 | 20,13 | 20,03 | 20,08 | -0,25% | - |
| 26.02.2026 | 20,13 | 20,13 | 20,13 | 20,13 | 0,00% | - |
| 25.02.2026 | 19,98 | 20,13 | 19,98 | 20,13 | 0,75% | - |
| 24.02.2026 | 20,13 | 20,13 | 19,98 | 19,98 | -0,75% | - |
| 23.02.2026 | 20,08 | 20,13 | 19,98 | 20,13 | 0,25% | - |
| 20.02.2026 | 19,95 | 20,08 | 19,58 | 20,08 | 0,75% | - |
| 19.02.2026 | 19,45 | 19,93 | 19,15 | 19,93 | 2,18% | - |
| 18.02.2026 | 19,50 | 19,53 | 19,23 | 19,50 | 0,00% | - |
| 17.02.2026 | 19,25 | 19,50 | 19,25 | 19,50 | 0,78% | - |
| 16.02.2026 | 19,25 | 19,35 | 18,95 | 19,35 | 0,78% | - |
| 13.02.2026 | 19,25 | 19,35 | 19,05 | 19,20 | 2,13% | - |
| 12.02.2026 | 19,30 | 19,35 | 18,80 | 18,80 | -2,34% | - |
| 11.02.2026 | 19,25 | 19,33 | 19,08 | 19,25 | 0,26% | - |
| 10.02.2026 | 19,45 | 19,50 | 18,85 | 19,20 | -1,54% | - |
| 09.02.2026 | 19,25 | 19,50 | 19,03 | 19,50 | 1,56% | - |
| 06.02.2026 | 18,80 | 19,20 | 18,73 | 19,20 | 2,13% | - |
| 05.02.2026 | 18,65 | 18,85 | 18,60 | 18,80 | 0,80% | - |
| 04.02.2026 | 19,05 | 19,10 | 18,35 | 18,65 | 0,81% | - |
| 03.02.2026 | 19,45 | 19,48 | 18,50 | 18,50 | -4,64% | - |
| 02.02.2026 | 18,55 | 19,75 | 18,53 | 19,40 | 3,47% | 9.100,00 |
| 30.01.2026 | 18,38 | 18,85 | 18,38 | 18,75 | 1,63% | - |
| 29.01.2026 | 18,48 | 18,85 | 18,45 | 18,45 | -0,54% | - |
| 28.01.2026 | 18,65 | 18,83 | 18,55 | 18,55 | -0,27% | - |
| 27.01.2026 | 18,95 | 18,95 | 18,25 | 18,60 | -1,59% | - |
| 26.01.2026 | 18,80 | 18,90 | 18,68 | 18,90 | 3,00% | - |
| 23.01.2026 | 18,95 | 18,95 | 18,35 | 18,35 | -3,29% | - |
| 22.01.2026 | 18,85 | 19,05 | 18,78 | 18,98 | 3,41% | 4.680,00 |
| 21.01.2026 | 19,18 | 19,40 | 18,35 | 18,35 | -4,30% | - |
| 20.01.2026 | 19,05 | 19,30 | 19,05 | 19,18 | -0,13% | 172,00 |
| 19.01.2026 | 18,90 | 19,60 | 18,90 | 19,20 | -1,16% | 11.254,00 |
| 16.01.2026 | 19,08 | 19,43 | 19,05 | 19,43 | 1,70% | - |
| 15.01.2026 | 19,10 | 19,40 | 18,83 | 19,10 | -0,13% | - |
| 14.01.2026 | 18,65 | 19,15 | 18,10 | 19,13 | 2,68% | - |
| 13.01.2026 | 18,40 | 18,78 | 18,40 | 18,63 | 1,22% | - |
| 12.01.2026 | 18,65 | 18,68 | 18,30 | 18,40 | 1,38% | - |
| 09.01.2026 | 18,20 | 18,70 | 18,15 | 18,15 | -0,27% | 26.060,00 |
| 08.01.2026 | 18,35 | 18,45 | 18,10 | 18,20 | -0,82% | - |
| 07.01.2026 | 18,65 | 19,03 | 18,28 | 18,35 | -5,05% | 875,00 |