18,600€
-0,27%
Echtzeit-Aktienkurs Fluxys Belgium S.A.
Bid:
Ask:
Aktienkurse zur Fluxys Belgium S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 18,65 | 18,78 | 18,33 | 18,63 | -0,13% | - |
| 15.10.2025 | 18,80 | 18,95 | 18,50 | 18,65 | -0,80% | 4.097,00 |
| 14.10.2025 | 18,75 | 18,95 | 18,60 | 18,80 | 0,80% | 2.287,00 |
| 13.10.2025 | 19,00 | 19,00 | 18,65 | 18,65 | -1,84% | 1.896,00 |
| 10.10.2025 | 18,65 | 19,00 | 18,65 | 19,00 | 0,00% | 1.555,00 |
| 09.10.2025 | 19,00 | 19,00 | 18,55 | 19,00 | 0,00% | 4.885,00 |
| 08.10.2025 | 18,65 | 19,00 | 18,60 | 19,00 | 1,88% | 6.686,00 |
| 07.10.2025 | 18,75 | 18,95 | 18,60 | 18,65 | -1,84% | 4.627,00 |
| 06.10.2025 | 19,30 | 19,30 | 18,70 | 19,00 | -0,26% | 6.473,00 |
| 03.10.2025 | 19,35 | 19,50 | 19,05 | 19,05 | -1,55% | 5.480,00 |
| 02.10.2025 | 19,70 | 19,70 | 19,30 | 19,35 | -1,28% | 3.974,00 |
| 01.10.2025 | 19,50 | 19,75 | 19,50 | 19,60 | 0,00% | 6.808,00 |
| 30.09.2025 | 19,75 | 19,95 | 19,60 | 19,60 | -0,76% | 2.792,00 |
| 29.09.2025 | 20,00 | 20,00 | 19,70 | 19,75 | -1,25% | 2.012,00 |
| 26.09.2025 | 20,00 | 20,00 | 19,75 | 20,00 | 1,01% | 2.526,00 |
| 25.09.2025 | 19,70 | 19,95 | 19,70 | 19,80 | 0,51% | 688,00 |
| 24.09.2025 | 20,20 | 20,20 | 19,70 | 19,70 | -1,99% | 3.733,00 |
| 23.09.2025 | 20,20 | 20,20 | 19,90 | 20,10 | 0,00% | 901,00 |
| 22.09.2025 | 20,20 | 20,20 | 20,00 | 20,10 | -1,47% | 1.233,00 |
| 19.09.2025 | 19,80 | 20,40 | 19,80 | 20,40 | 0,99% | 3.369,00 |
| 18.09.2025 | 20,10 | 20,20 | 20,00 | 20,20 | 2,02% | 1.171,00 |
| 17.09.2025 | 20,10 | 20,20 | 19,80 | 19,80 | -0,75% | 2.269,00 |
| 16.09.2025 | 20,10 | 20,30 | 19,90 | 19,95 | -2,21% | 4.308,00 |
| 15.09.2025 | 20,30 | 20,40 | 20,10 | 20,40 | 2,51% | 2.565,00 |
| 12.09.2025 | 20,30 | 20,30 | 19,90 | 19,90 | -1,97% | 6.242,00 |
| 11.09.2025 | 20,00 | 20,30 | 19,90 | 20,30 | -0,49% | 2.682,00 |
| 10.09.2025 | 20,30 | 20,40 | 20,10 | 20,40 | 2,00% | 1.210,00 |
| 09.09.2025 | 20,40 | 20,40 | 20,00 | 20,00 | 0,00% | 1.466,00 |
| 08.09.2025 | 20,20 | 20,40 | 20,00 | 20,00 | -1,96% | 3.789,00 |
| 05.09.2025 | 20,40 | 20,40 | 20,20 | 20,40 | 0,99% | 1.052,00 |
| 04.09.2025 | 20,20 | 20,40 | 20,20 | 20,20 | -0,98% | 506,00 |
| 03.09.2025 | 20,40 | 20,40 | 20,20 | 20,40 | 0,99% | 1.381,00 |
| 02.09.2025 | 20,50 | 20,50 | 20,20 | 20,20 | -1,46% | 760,00 |
| 01.09.2025 | 20,40 | 20,50 | 20,20 | 20,50 | 0,49% | 1.673,00 |
| 29.08.2025 | 20,40 | 20,40 | 20,00 | 20,40 | 2,00% | 3.683,00 |
| 28.08.2025 | 20,70 | 20,70 | 20,00 | 20,00 | -3,38% | 3.775,00 |
| 27.08.2025 | 20,10 | 20,70 | 19,95 | 20,70 | 2,99% | 1.055,00 |
| 26.08.2025 | 20,00 | 20,50 | 19,95 | 20,10 | -0,99% | 3.239,00 |
| 25.08.2025 | 20,10 | 20,50 | 20,00 | 20,30 | -1,46% | 8.877,00 |
| 22.08.2025 | 20,10 | 20,70 | 20,10 | 20,60 | -0,96% | 1.200,00 |
| 21.08.2025 | 20,30 | 20,80 | 20,00 | 20,80 | 2,46% | 3.844,00 |
| 20.08.2025 | 20,20 | 20,30 | 20,00 | 20,30 | 1,00% | 2.456,00 |
| 19.08.2025 | 20,30 | 20,30 | 20,00 | 20,10 | -0,99% | 4.363,00 |
| 18.08.2025 | 20,30 | 20,30 | 20,20 | 20,30 | 1,50% | 2.413,00 |
| 15.08.2025 | 20,20 | 20,20 | 20,00 | 20,00 | -0,99% | 1.328,00 |
| 14.08.2025 | 20,00 | 20,30 | 20,00 | 20,20 | 0,50% | 1.718,00 |
| 13.08.2025 | 20,20 | 20,20 | 20,00 | 20,10 | -0,99% | 3.588,00 |
| 12.08.2025 | 20,40 | 20,50 | 20,10 | 20,30 | 0,50% | 417,00 |
| 11.08.2025 | 20,50 | 20,50 | 20,00 | 20,20 | -0,98% | 3.230,00 |
| 08.08.2025 | 20,10 | 20,40 | 20,10 | 20,40 | 0,99% | 2.737,00 |
| 07.08.2025 | 20,20 | 20,50 | 20,10 | 20,20 | 0,00% | 3.962,00 |
| 06.08.2025 | 20,40 | 20,50 | 20,20 | 20,20 | 0,00% | 1.022,00 |
| 05.08.2025 | 20,40 | 20,40 | 20,20 | 20,20 | -0,98% | 1.316,00 |
| 04.08.2025 | 20,20 | 20,40 | 20,20 | 20,40 | -0,49% | 233,00 |
| 01.08.2025 | 20,50 | 20,50 | 19,75 | 20,50 | -0,49% | 6.837,00 |
| 31.07.2025 | 20,30 | 20,60 | 20,30 | 20,60 | 1,48% | 1.022,00 |
| 30.07.2025 | 20,40 | 20,50 | 20,20 | 20,30 | -0,49% | 2.061,00 |
| 29.07.2025 | 20,20 | 20,60 | 20,20 | 20,40 | -0,49% | 785,00 |
| 28.07.2025 | 20,20 | 20,60 | 20,20 | 20,50 | 1,49% | 3.880,00 |
| 25.07.2025 | 20,70 | 20,70 | 20,20 | 20,20 | 0,00% | 2.077,00 |
| 24.07.2025 | 20,70 | 20,70 | 20,20 | 20,20 | -1,46% | 4.350,00 |
| 23.07.2025 | 20,70 | 20,70 | 20,50 | 20,50 | -0,97% | 826,00 |
| 22.07.2025 | 20,70 | 20,70 | 20,50 | 20,70 | 0,98% | 1.616,00 |
| 21.07.2025 | 20,70 | 20,70 | 20,50 | 20,50 | 0,00% | 2.280,00 |
| 18.07.2025 | 20,60 | 20,70 | 20,50 | 20,50 | -0,49% | 672,00 |
| 17.07.2025 | 20,50 | 20,70 | 20,50 | 20,60 | 0,49% | 1.575,00 |
| 16.07.2025 | 20,20 | 20,60 | 20,20 | 20,50 | 1,49% | 2.096,00 |
| 15.07.2025 | 20,40 | 20,40 | 20,20 | 20,20 | 0,00% | 796,00 |
| 14.07.2025 | 20,50 | 20,50 | 20,00 | 20,20 | -2,42% | 4.102,00 |
| 11.07.2025 | 20,30 | 20,70 | 20,30 | 20,70 | 0,98% | 825,00 |
| 10.07.2025 | 20,90 | 20,90 | 20,50 | 20,50 | -1,91% | 2.437,00 |
| 09.07.2025 | 20,50 | 20,90 | 20,30 | 20,90 | 2,45% | 1.118,00 |
| 08.07.2025 | 20,50 | 20,50 | 20,20 | 20,40 | 0,49% | 1.145,00 |
| 07.07.2025 | 20,30 | 20,80 | 20,30 | 20,30 | -2,87% | 3.257,00 |
| 04.07.2025 | 20,80 | 20,90 | 20,20 | 20,90 | 3,47% | 384,00 |
| 03.07.2025 | 21,00 | 21,00 | 20,20 | 20,20 | -0,98% | 4.123,00 |
| 02.07.2025 | 20,90 | 20,90 | 20,30 | 20,40 | 0,00% | 821,00 |
| 01.07.2025 | 20,80 | 21,00 | 20,40 | 20,40 | -2,39% | 12.699,00 |
| 30.06.2025 | 20,70 | 21,00 | 20,60 | 20,90 | -0,48% | 1.380,00 |
| 27.06.2025 | 21,00 | 21,00 | 20,50 | 21,00 | 0,48% | 1.500,00 |
| 26.06.2025 | 21,00 | 21,00 | 20,50 | 20,90 | 0,48% | 3.651,00 |
| 25.06.2025 | 21,00 | 21,00 | 20,60 | 20,80 | -1,42% | 5.196,00 |
| 24.06.2025 | 21,00 | 21,10 | 20,20 | 21,10 | 4,98% | 8.111,00 |
| 23.06.2025 | 20,40 | 21,10 | 20,10 | 20,10 | -1,47% | 5.365,00 |
| 20.06.2025 | 20,20 | 20,40 | 20,00 | 20,40 | 1,49% | 3.384,00 |
| 19.06.2025 | 20,60 | 20,60 | 20,00 | 20,10 | -2,90% | 1.752,00 |
| 18.06.2025 | 20,20 | 20,70 | 20,00 | 20,70 | 2,48% | 2.731,00 |
| 17.06.2025 | 19,70 | 20,20 | 19,60 | 20,20 | 1,00% | 5.669,00 |
| 16.06.2025 | 20,20 | 20,20 | 19,70 | 20,00 | -2,44% | 4.011,00 |
| 13.06.2025 | 20,10 | 20,50 | 19,65 | 20,50 | 1,49% | 2.622,00 |
| 12.06.2025 | 20,50 | 20,50 | 19,75 | 20,20 | -1,46% | 2.779,00 |
| 11.06.2025 | 20,80 | 20,80 | 20,10 | 20,50 | 0,00% | 5.039,00 |
| 10.06.2025 | 20,10 | 20,60 | 20,10 | 20,50 | 1,99% | 1.913,00 |
| 09.06.2025 | 21,00 | 21,00 | 20,00 | 20,10 | -4,29% | 2.732,00 |
| 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 |