17,100€
-0,29%
Echtzeit-Aktienkurs Fluxys Belgium S.A.
Bid:
Ask:
Aktienkurse zur Fluxys Belgium S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 16,93 | 17,13 | 16,93 | 17,10 | -0,29% | - |
| 27.02.2025 | 17,00 | 17,15 | 16,60 | 17,15 | 3,00% | 2.300,00 |
| 26.02.2025 | 17,50 | 17,50 | 16,65 | 16,65 | -4,31% | 6.158,00 |
| 25.02.2025 | 17,85 | 17,85 | 17,05 | 17,40 | -3,06% | 7.943,00 |
| 24.02.2025 | 17,40 | 17,95 | 17,40 | 17,95 | 1,41% | 3.895,00 |
| 21.02.2025 | 17,20 | 17,70 | 17,20 | 17,70 | 1,43% | 3.069,00 |
| 20.02.2025 | 17,40 | 17,45 | 17,10 | 17,45 | 0,00% | 2.267,00 |
| 19.02.2025 | 17,55 | 17,55 | 16,95 | 17,45 | -0,29% | 9.303,00 |
| 18.02.2025 | 17,15 | 17,75 | 17,15 | 17,50 | 0,00% | 3.144,00 |
| 17.02.2025 | 16,95 | 17,50 | 16,90 | 17,50 | 3,24% | 3.380,00 |
| 14.02.2025 | 17,35 | 17,35 | 16,80 | 16,95 | -2,59% | 4.051,00 |
| 13.02.2025 | 17,10 | 17,40 | 17,10 | 17,40 | 0,00% | 2.866,00 |
| 12.02.2025 | 17,05 | 17,40 | 17,05 | 17,40 | 2,05% | 1.291,00 |
| 11.02.2025 | 17,05 | 17,40 | 17,05 | 17,05 | -1,45% | 4.794,00 |
| 10.02.2025 | 17,15 | 17,30 | 17,05 | 17,30 | 0,29% | 2.780,00 |
| 07.02.2025 | 17,25 | 17,30 | 17,00 | 17,25 | -0,29% | 1.515,00 |
| 06.02.2025 | 16,80 | 17,30 | 16,80 | 17,30 | 2,98% | 2.832,00 |
| 05.02.2025 | 16,80 | 17,25 | 16,80 | 16,80 | -1,75% | 5.822,00 |
| 04.02.2025 | 17,30 | 17,30 | 17,00 | 17,10 | -0,58% | 540,00 |
| 03.02.2025 | 17,40 | 17,40 | 17,10 | 17,20 | 0,29% | 2.632,00 |
| 31.01.2025 | 17,40 | 17,40 | 17,00 | 17,15 | 0,29% | 4.442,00 |
| 30.01.2025 | 17,40 | 17,40 | 17,10 | 17,10 | -1,72% | 1.553,00 |
| 29.01.2025 | 17,10 | 17,40 | 17,00 | 17,40 | 0,00% | 2.273,00 |
| 28.01.2025 | 17,20 | 17,40 | 17,00 | 17,40 | 0,00% | 1.574,00 |
| 27.01.2025 | 17,25 | 17,40 | 17,00 | 17,40 | -0,57% | 3.748,00 |
| 24.01.2025 | 17,00 | 17,50 | 17,00 | 17,50 | 2,64% | 8.885,00 |
| 23.01.2025 | 17,50 | 17,50 | 17,05 | 17,05 | -3,94% | 3.468,00 |
| 22.01.2025 | 17,30 | 17,75 | 17,30 | 17,75 | 1,43% | 3.798,00 |
| 21.01.2025 | 17,30 | 17,50 | 17,15 | 17,50 | 0,86% | 2.030,00 |
| 20.01.2025 | 17,30 | 17,40 | 17,05 | 17,35 | 1,17% | 3.010,00 |
| 17.01.2025 | 16,95 | 17,25 | 16,75 | 17,15 | 0,88% | 6.635,00 |
| 16.01.2025 | 16,15 | 17,15 | 16,15 | 17,00 | 3,66% | 16.097,00 |
| 15.01.2025 | 16,00 | 16,40 | 15,65 | 16,40 | 3,47% | 11.461,00 |
| 14.01.2025 | 15,55 | 15,85 | 15,40 | 15,85 | 2,92% | 12.645,00 |
| 13.01.2025 | 15,25 | 15,60 | 15,20 | 15,40 | -2,84% | 6.256,00 |
| 10.01.2025 | 15,75 | 15,85 | 15,50 | 15,85 | -0,31% | 1.710,00 |
| 09.01.2025 | 15,85 | 15,90 | 15,60 | 15,90 | 0,32% | 2.914,00 |
| 08.01.2025 | 15,70 | 15,85 | 15,55 | 15,85 | 0,96% | 6.723,00 |
| 07.01.2025 | 15,70 | 15,70 | 15,05 | 15,70 | 0,00% | 13.013,00 |
| 06.01.2025 | 15,60 | 15,70 | 15,50 | 15,70 | 2,28% | 4.297,00 |
| 03.01.2025 | 15,70 | 15,70 | 15,25 | 15,35 | -2,23% | 4.924,00 |
| 02.01.2025 | 15,00 | 15,70 | 15,00 | 15,70 | 4,67% | 5.783,00 |
| 31.12.2024 | 15,00 | 15,00 | 14,40 | 15,00 | 0,33% | 2.660,00 |
| 30.12.2024 | 14,45 | 14,95 | 14,45 | 14,95 | 3,46% | 2.309,00 |
| 27.12.2024 | 14,85 | 14,90 | 14,20 | 14,45 | -1,03% | 8.369,00 |
| 24.12.2024 | 15,25 | 15,25 | 14,60 | 14,60 | -2,01% | 1.443,00 |
| 23.12.2024 | 14,90 | 14,95 | 14,20 | 14,90 | 1,71% | 9.540,00 |
| 20.12.2024 | 15,50 | 15,50 | 14,60 | 14,65 | -3,93% | 4.363,00 |
| 19.12.2024 | 15,60 | 15,60 | 14,80 | 15,25 | 0,00% | 3.752,00 |
| 18.12.2024 | 14,40 | 15,25 | 14,35 | 15,25 | 6,64% | 3.735,00 |
| 17.12.2024 | 15,00 | 15,35 | 14,30 | 14,30 | -3,05% | 6.111,00 |
| 16.12.2024 | 14,80 | 14,80 | 14,60 | 14,75 | 0,68% | 6.525,00 |
| 13.12.2024 | 15,30 | 15,50 | 14,50 | 14,65 | -4,87% | 18.377,00 |
| 12.12.2024 | 16,75 | 16,75 | 14,75 | 15,40 | -8,33% | 35.309,00 |
| 11.12.2024 | 16,70 | 16,85 | 16,55 | 16,80 | 0,60% | 4.266,00 |
| 10.12.2024 | 16,55 | 16,85 | 16,55 | 16,70 | 1,21% | 10.044,00 |
| 09.12.2024 | 16,55 | 16,75 | 16,45 | 16,50 | 0,30% | 6.455,00 |
| 06.12.2024 | 16,85 | 16,85 | 16,45 | 16,45 | -2,08% | 11.939,00 |
| 05.12.2024 | 15,65 | 16,85 | 15,45 | 16,80 | 11,26% | 22.659,00 |
| 04.12.2024 | 14,90 | 15,50 | 14,90 | 15,10 | 1,34% | 15.067,00 |
| 03.12.2024 | 13,70 | 14,90 | 13,70 | 14,90 | 8,76% | 26.251,00 |
| 02.12.2024 | 14,15 | 14,15 | 13,60 | 13,70 | -2,14% | 4.199,00 |
| 29.11.2024 | 14,10 | 14,30 | 14,00 | 14,00 | -1,41% | 759,00 |
| 28.11.2024 | 14,50 | 14,50 | 14,05 | 14,20 | 1,43% | 2.911,00 |
| 27.11.2024 | 14,20 | 14,35 | 14,00 | 14,00 | -0,71% | 1.197,00 |
| 26.11.2024 | 14,85 | 14,85 | 13,95 | 14,10 | -5,05% | 6.772,00 |
| 25.11.2024 | 14,20 | 14,85 | 13,75 | 14,85 | 10,00% | 19.659,00 |
| 22.11.2024 | 13,10 | 13,50 | 13,00 | 13,50 | 3,25% | 6.992,00 |
| 21.11.2024 | 13,13 | 13,28 | 13,08 | 13,08 | 0,19% | - |
| 20.11.2024 | 13,30 | 13,50 | 13,00 | 13,05 | 0,38% | 3.962,00 |
| 19.11.2024 | 13,00 | 13,10 | 12,55 | 13,00 | -1,14% | 12.035,00 |
| 18.11.2024 | 13,40 | 13,75 | 13,00 | 13,15 | -2,59% | 9.916,00 |
| 15.11.2024 | 13,65 | 13,95 | 13,45 | 13,50 | -3,57% | 8.279,00 |
| 14.11.2024 | 13,95 | 14,00 | 13,40 | 14,00 | 0,36% | 5.621,00 |
| 13.11.2024 | 13,70 | 13,95 | 13,45 | 13,95 | 1,45% | 4.185,00 |
| 12.11.2024 | 14,35 | 14,35 | 13,60 | 13,75 | -4,18% | 7.050,00 |
| 11.11.2024 | 14,70 | 14,70 | 14,35 | 14,35 | -0,35% | 1.801,00 |
| 08.11.2024 | 14,85 | 14,85 | 14,40 | 14,40 | -2,70% | 2.821,00 |
| 07.11.2024 | 14,70 | 14,85 | 14,55 | 14,80 | 0,68% | 1.334,00 |
| 06.11.2024 | 14,80 | 14,90 | 14,50 | 14,70 | -0,68% | 4.370,00 |
| 05.11.2024 | 15,00 | 15,00 | 14,80 | 14,80 | -0,67% | 1.077,00 |
| 04.11.2024 | 15,00 | 15,00 | 14,90 | 14,90 | 0,00% | 869,00 |
| 01.11.2024 | 15,00 | 15,10 | 14,85 | 14,90 | 0,68% | 1.480,00 |
| 31.10.2024 | 14,70 | 14,95 | 14,70 | 14,80 | 0,34% | 1.915,00 |
| 30.10.2024 | 15,15 | 15,15 | 14,70 | 14,75 | -2,32% | 7.808,00 |
| 29.10.2024 | 14,85 | 15,30 | 14,85 | 15,10 | 1,34% | 10.684,00 |
| 28.10.2024 | 15,40 | 15,40 | 14,80 | 14,90 | -3,25% | 11.391,00 |
| 25.10.2024 | 15,35 | 15,40 | 15,20 | 15,40 | 0,33% | 1.061,00 |
| 24.10.2024 | 15,40 | 15,40 | 15,20 | 15,35 | -0,32% | 5.679,00 |
| 23.10.2024 | 15,30 | 15,40 | 15,20 | 15,40 | 1,32% | 2.546,00 |
| 22.10.2024 | 15,20 | 15,30 | 15,20 | 15,20 | 0,00% | 4.765,00 |
| 21.10.2024 | 15,40 | 15,40 | 15,20 | 15,20 | -0,65% | 3.035,00 |
| 18.10.2024 | 15,40 | 15,40 | 15,15 | 15,30 | 0,00% | 3.605,00 |
| 17.10.2024 | 15,00 | 15,30 | 14,85 | 15,30 | 2,00% | 41.645,00 |
| 16.10.2024 | 15,20 | 15,25 | 15,00 | 15,00 | -1,32% | 9.565,00 |
| 15.10.2024 | 15,15 | 15,25 | 15,15 | 15,20 | 0,33% | - |
| 14.10.2024 | 15,15 | 15,30 | 15,10 | 15,15 | -0,33% | 3.866,00 |
| 11.10.2024 | 15,10 | 15,20 | 15,05 | 15,20 | 0,66% | 2.973,00 |
| 10.10.2024 | 15,20 | 15,40 | 15,10 | 15,10 | -2,89% | 2.917,00 |
| 09.10.2024 | 15,65 | 15,65 | 15,20 | 15,55 | 2,30% | 1.717,00 |