21,000€
1,45%
Echtzeit-Aktienkurs FLUXYS BELGIUM S.A. D
Bid:
Ask:
Aktienkurse zur FLUXYS BELGIUM S.A. D Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 20,70 | 21,00 | 20,60 | 21,00 | 1,45% | 2.822,00 |
| 05.06.2025 | 20,90 | 21,00 | 20,60 | 20,70 | -0,96% | 2.685,00 |
| 04.06.2025 | 20,90 | 20,90 | 20,50 | 20,90 | 0,00% | 2.874,00 |
| 03.06.2025 | 20,20 | 20,90 | 20,20 | 20,90 | 3,98% | 4.898,00 |
| 02.06.2025 | 20,50 | 20,50 | 20,00 | 20,10 | 0,50% | 2.879,00 |
| 30.05.2025 | 19,95 | 20,10 | 19,90 | 20,00 | 0,50% | 2.898,00 |
| 29.05.2025 | 19,60 | 19,90 | 19,60 | 19,90 | 1,53% | 2.276,00 |
| 28.05.2025 | 19,25 | 19,60 | 19,25 | 19,60 | 1,55% | 5.061,00 |
| 27.05.2025 | 19,50 | 19,65 | 19,20 | 19,30 | -1,03% | 3.231,00 |
| 26.05.2025 | 20,00 | 20,40 | 19,50 | 19,50 | -2,50% | 5.718,00 |
| 23.05.2025 | 20,30 | 20,60 | 20,00 | 20,00 | -1,96% | 1.078,00 |
| 22.05.2025 | 20,60 | 20,60 | 20,30 | 20,40 | 1,49% | 1.780,00 |
| 21.05.2025 | 20,90 | 20,90 | 20,10 | 20,10 | -2,43% | 1.498,00 |
| 20.05.2025 | 20,60 | 20,90 | 20,30 | 20,60 | 1,98% | 1.465,00 |
| 19.05.2025 | 20,40 | 21,40 | 20,10 | 20,20 | -5,61% | 4.257,00 |
| 16.05.2025 | 21,00 | 21,50 | 21,00 | 21,40 | 1,42% | 2.712,00 |
| 15.05.2025 | 21,40 | 21,60 | 21,10 | 21,10 | -0,47% | 3.282,00 |
| 14.05.2025 | 21,20 | 21,60 | 21,10 | 21,20 | 0,00% | 4.783,00 |
| 13.05.2025 | 21,20 | 21,20 | 20,50 | 21,20 | 2,91% | 4.703,00 |
| 12.05.2025 | 21,60 | 21,60 | 20,60 | 20,60 | -1,90% | 4.427,00 |
| 09.05.2025 | 21,60 | 21,60 | 20,60 | 21,00 | -2,78% | 5.496,00 |
| 08.05.2025 | 21,60 | 21,60 | 21,00 | 21,60 | 1,89% | 3.692,00 |
| 07.05.2025 | 21,50 | 21,80 | 21,20 | 21,20 | 0,95% | 5.682,00 |
| 06.05.2025 | 21,70 | 21,70 | 21,00 | 21,00 | -2,33% | 2.915,00 |
| 05.05.2025 | 22,10 | 22,10 | 20,80 | 21,50 | -4,02% | 7.425,00 |
| 02.05.2025 | 21,40 | 22,40 | 20,30 | 22,40 | 6,67% | 6.447,00 |
| 30.04.2025 | 19,55 | 21,00 | 19,55 | 21,00 | 6,60% | 3.184,00 |
| 29.04.2025 | 20,60 | 21,40 | 19,55 | 19,70 | -4,83% | 9.635,00 |
| 28.04.2025 | 21,20 | 21,20 | 20,60 | 20,70 | -0,48% | 2.655,00 |
| 25.04.2025 | 21,60 | 21,90 | 20,70 | 20,80 | -1,89% | 3.785,00 |
| 24.04.2025 | 21,70 | 21,90 | 21,00 | 21,20 | -2,30% | 5.985,00 |
| 23.04.2025 | 21,70 | 22,50 | 21,10 | 21,70 | -4,41% | 9.778,00 |
| 22.04.2025 | 20,70 | 22,70 | 20,70 | 22,70 | 9,13% | 28.282,00 |
| 17.04.2025 | 20,30 | 21,00 | 20,00 | 20,80 | 4,00% | 15.853,00 |
| 16.04.2025 | 19,50 | 20,40 | 19,50 | 20,00 | 2,56% | 5.531,00 |
| 15.04.2025 | 19,30 | 19,60 | 19,30 | 19,50 | 1,04% | 1.016,00 |
| 14.04.2025 | 19,05 | 19,55 | 19,05 | 19,30 | 1,85% | 3.525,00 |
| 11.04.2025 | 19,20 | 19,40 | 18,80 | 18,95 | -1,30% | 1.464,00 |
| 10.04.2025 | 19,85 | 20,20 | 18,60 | 19,20 | 4,92% | 10.100,00 |
| 09.04.2025 | 19,00 | 19,25 | 18,20 | 18,30 | -8,50% | 13.660,00 |
| 08.04.2025 | 19,15 | 20,20 | 18,35 | 20,00 | 8,99% | 9.595,00 |
| 07.04.2025 | 18,00 | 18,90 | 16,30 | 18,35 | -0,81% | 25.990,00 |
| 04.04.2025 | 20,50 | 20,50 | 18,50 | 18,50 | -9,76% | 17.787,00 |
| 03.04.2025 | 20,00 | 20,60 | 19,60 | 20,50 | 2,76% | 7.916,00 |
| 02.04.2025 | 20,60 | 20,60 | 19,90 | 19,95 | -3,62% | 11.400,00 |
| 01.04.2025 | 20,60 | 20,90 | 20,60 | 20,70 | -0,96% | 5.156,00 |
| 31.03.2025 | 20,50 | 21,00 | 20,30 | 20,90 | 3,47% | 8.037,00 |
| 28.03.2025 | 19,50 | 20,60 | 19,50 | 20,20 | 5,21% | 16.477,00 |
| 27.03.2025 | 18,75 | 19,45 | 18,75 | 19,20 | 2,67% | 1.733,00 |
| 26.03.2025 | 19,10 | 19,35 | 18,65 | 18,70 | -2,09% | 5.462,00 |
| 25.03.2025 | 19,50 | 19,50 | 19,00 | 19,10 | -1,29% | 2.334,00 |
| 24.03.2025 | 18,60 | 19,95 | 18,60 | 19,35 | 3,48% | 13.539,00 |
| 21.03.2025 | 18,55 | 19,40 | 18,55 | 18,70 | 0,54% | 5.594,00 |
| 20.03.2025 | 18,60 | 19,00 | 18,60 | 18,60 | -0,53% | 2.777,00 |
| 19.03.2025 | 18,35 | 18,95 | 18,20 | 18,70 | 1,91% | 5.789,00 |
| 18.03.2025 | 18,00 | 18,35 | 17,95 | 18,35 | 1,94% | 2.768,00 |
| 17.03.2025 | 17,80 | 18,20 | 17,80 | 18,00 | 1,12% | 2.604,00 |
| 14.03.2025 | 18,35 | 18,35 | 17,15 | 17,80 | -2,47% | 5.019,00 |
| 13.03.2025 | 17,60 | 18,25 | 17,60 | 18,25 | 3,40% | 3.041,00 |
| 12.03.2025 | 18,10 | 18,55 | 17,65 | 17,65 | -2,49% | 5.068,00 |
| 11.03.2025 | 17,95 | 18,25 | 17,90 | 18,10 | 2,26% | 1.291,00 |
| 10.03.2025 | 17,95 | 17,95 | 17,55 | 17,70 | 3,51% | 2.237,00 |
| 07.03.2025 | 17,30 | 17,60 | 17,10 | 17,10 | 0,59% | 1.729,00 |
| 06.03.2025 | 17,40 | 17,45 | 17,00 | 17,00 | -1,73% | 2.483,00 |
| 05.03.2025 | 17,00 | 17,30 | 16,85 | 17,30 | -1,14% | 2.046,00 |
| 04.03.2025 | 17,20 | 17,50 | 16,80 | 17,50 | 0,86% | 3.898,00 |
| 03.03.2025 | 17,10 | 17,35 | 16,70 | 17,35 | 1,17% | 5.088,00 |
| 28.02.2025 | 17,15 | 17,15 | 17,00 | 17,15 | 0,00% | 795,00 |
| 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 |