20,350€
0,74%
Echtzeit-Aktienkurs Fluxys Belgium S.A.
Bid:
Ask:
Aktienkurse zur Fluxys Belgium S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |