18,525€
-9,63%
Echtzeit-Aktienkurs Fluxys Belgium S.A.
Bid:
Ask:
Aktienkurse zur Fluxys Belgium S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 20,45 | 20,50 | 19,13 | 19,13 | -6,71% | - |
| 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 |
| 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 |