18,700€
-0,80%
Echtzeit-Aktienkurs Fluxys Belgium S.A.
Bid:
Ask:
Aktienkurse zur Fluxys Belgium S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 18,90 | 18,90 | 18,78 | 18,80 | -0,27% | - |
| 26.01.2026 | 18,85 | 18,85 | 18,65 | 18,85 | 0,53% | 2.550,00 |
| 23.01.2026 | 18,95 | 18,95 | 18,65 | 18,75 | -1,06% | 6.772,00 |
| 22.01.2026 | 18,85 | 19,05 | 18,65 | 18,95 | 0,80% | 3.441,00 |
| 21.01.2026 | 19,10 | 19,50 | 18,60 | 18,80 | -1,57% | 8.616,00 |
| 20.01.2026 | 19,05 | 19,20 | 19,05 | 19,10 | -0,52% | 4.086,00 |
| 19.01.2026 | 19,30 | 19,40 | 19,20 | 19,20 | 0,00% | 8.924,00 |
| 16.01.2026 | 19,25 | 19,25 | 19,00 | 19,20 | 0,79% | 1.088,00 |
| 15.01.2026 | 19,05 | 19,20 | 18,75 | 19,05 | 0,26% | 2.027,00 |
| 14.01.2026 | 19,00 | 19,25 | 18,70 | 19,00 | 2,15% | 4.291,00 |
| 13.01.2026 | 18,50 | 18,95 | 18,50 | 18,60 | 1,09% | 768,00 |
| 12.01.2026 | 18,60 | 18,60 | 18,25 | 18,40 | -1,08% | 2.614,00 |
| 09.01.2026 | 18,60 | 18,60 | 18,20 | 18,60 | 2,48% | 2.730,00 |
| 08.01.2026 | 18,40 | 18,50 | 18,00 | 18,15 | -1,09% | 2.359,00 |
| 07.01.2026 | 18,90 | 18,90 | 18,30 | 18,35 | -1,61% | 3.463,00 |
| 06.01.2026 | 19,45 | 19,45 | 18,65 | 18,65 | 0,81% | 2.817,00 |
| 05.01.2026 | 19,35 | 19,55 | 18,50 | 18,50 | -3,14% | 15.175,00 |
| 02.01.2026 | 18,50 | 19,30 | 18,50 | 19,10 | 3,24% | 9.438,00 |
| 31.12.2025 | 17,95 | 18,50 | 17,90 | 18,50 | 1,37% | 4.255,00 |
| 30.12.2025 | 17,80 | 18,40 | 17,80 | 18,25 | 1,39% | 6.161,00 |
| 29.12.2025 | 18,00 | 18,05 | 17,55 | 18,00 | 1,98% | 4.497,00 |
| 24.12.2025 | 17,75 | 18,00 | 17,50 | 17,65 | -0,84% | 6.817,00 |
| 23.12.2025 | 18,05 | 18,05 | 17,80 | 17,80 | 1,42% | 2.731,00 |
| 22.12.2025 | 17,50 | 18,20 | 17,50 | 17,55 | 2,03% | 5.342,00 |
| 19.12.2025 | 17,15 | 17,50 | 17,15 | 17,20 | -1,71% | 3.424,00 |
| 18.12.2025 | 17,50 | 17,50 | 17,15 | 17,50 | -0,28% | 5.420,00 |
| 17.12.2025 | 17,30 | 17,55 | 17,30 | 17,55 | 0,00% | 2.038,00 |
| 16.12.2025 | 17,25 | 17,55 | 17,25 | 17,55 | 0,00% | 1.690,00 |
| 15.12.2025 | 17,00 | 17,55 | 16,80 | 17,55 | 3,24% | 7.178,00 |
| 12.12.2025 | 17,15 | 17,60 | 17,00 | 17,00 | 0,00% | 4.120,00 |
| 11.12.2025 | 17,15 | 17,35 | 17,00 | 17,00 | -0,58% | 6.982,00 |
| 10.12.2025 | 17,15 | 17,45 | 17,10 | 17,10 | -1,72% | 5.008,00 |
| 09.12.2025 | 17,20 | 17,45 | 17,15 | 17,40 | -0,57% | 1.653,00 |
| 08.12.2025 | 17,65 | 17,65 | 17,20 | 17,50 | -0,85% | 7.353,00 |
| 05.12.2025 | 17,70 | 17,75 | 17,50 | 17,65 | -0,28% | 2.799,00 |
| 04.12.2025 | 17,60 | 17,75 | 17,50 | 17,70 | 0,57% | 1.975,00 |
| 03.12.2025 | 17,65 | 17,75 | 17,60 | 17,60 | -0,85% | 1.316,00 |
| 02.12.2025 | 17,80 | 17,80 | 17,65 | 17,75 | -0,28% | 1.254,00 |
| 01.12.2025 | 17,70 | 17,80 | 17,55 | 17,80 | 1,42% | 2.195,00 |
| 28.11.2025 | 17,60 | 17,70 | 17,45 | 17,55 | 0,00% | 1.729,00 |
| 27.11.2025 | 17,75 | 17,80 | 17,25 | 17,55 | -0,57% | 3.202,00 |
| 26.11.2025 | 17,80 | 17,80 | 17,50 | 17,65 | 0,28% | 3.050,00 |
| 25.11.2025 | 18,15 | 18,15 | 17,55 | 17,60 | -4,09% | 7.341,00 |
| 24.11.2025 | 17,85 | 18,40 | 17,85 | 18,35 | 1,94% | 7.186,00 |
| 21.11.2025 | 18,00 | 18,00 | 17,85 | 18,00 | 0,84% | 248,00 |
| 20.11.2025 | 17,85 | 18,20 | 17,85 | 17,85 | -0,28% | 1.610,00 |
| 19.11.2025 | 18,00 | 18,10 | 17,90 | 17,90 | -0,56% | 1.699,00 |
| 18.11.2025 | 18,35 | 18,40 | 18,00 | 18,00 | 0,00% | 2.525,00 |
| 17.11.2025 | 18,00 | 18,35 | 18,00 | 18,00 | -0,55% | 2.770,00 |
| 14.11.2025 | 18,35 | 18,35 | 17,90 | 18,10 | -0,28% | 2.317,00 |
| 13.11.2025 | 18,40 | 18,40 | 17,80 | 18,15 | -1,36% | 4.579,00 |
| 12.11.2025 | 18,15 | 18,50 | 18,15 | 18,40 | 1,38% | 1.854,00 |
| 11.11.2025 | 18,20 | 18,40 | 18,10 | 18,15 | -0,27% | 1.159,00 |
| 10.11.2025 | 18,15 | 18,20 | 17,80 | 18,20 | 1,11% | 2.119,00 |
| 07.11.2025 | 18,15 | 18,50 | 18,00 | 18,00 | -2,70% | 1.180,00 |
| 06.11.2025 | 17,00 | 18,70 | 16,75 | 18,50 | 6,94% | 7.420,00 |
| 05.11.2025 | 17,00 | 17,33 | 16,95 | 17,30 | 1,76% | - |
| 04.11.2025 | 16,60 | 17,30 | 16,60 | 17,00 | 2,41% | 4.955,00 |
| 03.11.2025 | 17,55 | 17,70 | 16,60 | 16,60 | -7,26% | 18.324,00 |
| 31.10.2025 | 17,95 | 18,00 | 17,50 | 17,90 | 0,56% | 2.714,00 |
| 30.10.2025 | 17,90 | 18,00 | 17,80 | 17,80 | -0,56% | 1.696,00 |
| 29.10.2025 | 17,60 | 17,90 | 17,60 | 17,90 | -0,28% | 2.530,00 |
| 28.10.2025 | 18,10 | 18,20 | 17,75 | 17,95 | -1,37% | 6.259,00 |
| 27.10.2025 | 18,90 | 18,90 | 18,15 | 18,20 | -3,70% | 10.976,00 |
| 24.10.2025 | 18,70 | 18,90 | 18,55 | 18,90 | 1,07% | 1.921,00 |
| 23.10.2025 | 18,60 | 18,90 | 18,55 | 18,70 | -1,06% | 1.424,00 |
| 22.10.2025 | 18,85 | 18,90 | 18,55 | 18,90 | 1,07% | 2.077,00 |
| 21.10.2025 | 18,60 | 18,70 | 18,50 | 18,70 | 0,27% | 2.140,00 |
| 20.10.2025 | 18,50 | 18,80 | 18,50 | 18,65 | -1,32% | 1.687,00 |
| 17.10.2025 | 18,55 | 18,90 | 18,50 | 18,90 | 2,16% | 4.046,00 |
| 16.10.2025 | 18,90 | 18,90 | 18,50 | 18,50 | -0,80% | 4.856,00 |
| 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 |