15,500€
Echtzeit-Aktienkurs FLUXYS BELGIUM S.A. D
Bid:
Ask:
Aktienkurse zur FLUXYS BELGIUM S.A. D Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 15,45 | 15,50 | 15,35 | 15,50 | 0,00% | 3.173,00 |
| 05.09.2024 | 15,35 | 15,50 | 15,30 | 15,50 | 2,65% | 6.394,00 |
| 04.09.2024 | 15,30 | 15,35 | 15,10 | 15,10 | 0,00% | 2.609,00 |
| 03.09.2024 | 15,10 | 15,30 | 15,10 | 15,10 | 0,00% | 2.652,00 |
| 02.09.2024 | 15,10 | 15,30 | 15,10 | 15,10 | -1,63% | 6.253,00 |
| 30.08.2024 | 15,25 | 15,35 | 15,20 | 15,35 | 0,99% | 502,00 |
| 29.08.2024 | 15,40 | 15,40 | 15,20 | 15,20 | -0,98% | 1.656,00 |
| 28.08.2024 | 15,45 | 15,45 | 15,35 | 15,35 | 0,00% | 279,00 |
| 27.08.2024 | 15,50 | 15,50 | 15,35 | 15,35 | -0,65% | 3.001,00 |
| 26.08.2024 | 15,50 | 15,50 | 15,40 | 15,45 | -0,32% | 4.610,00 |
| 23.08.2024 | 15,50 | 15,50 | 15,40 | 15,50 | 0,98% | 1.745,00 |
| 22.08.2024 | 15,50 | 15,50 | 15,35 | 15,35 | -0,97% | 1.982,00 |
| 21.08.2024 | 15,25 | 15,50 | 15,25 | 15,50 | 0,98% | 1.409,00 |
| 20.08.2024 | 15,45 | 15,45 | 15,25 | 15,35 | 0,99% | 1.026,00 |
| 19.08.2024 | 15,30 | 15,50 | 15,10 | 15,20 | -1,94% | 3.576,00 |
| 16.08.2024 | 15,50 | 15,50 | 15,30 | 15,50 | 0,00% | 1.416,00 |
| 15.08.2024 | 15,55 | 15,60 | 15,45 | 15,50 | -1,27% | 3.476,00 |
| 14.08.2024 | 15,90 | 15,90 | 15,55 | 15,70 | -0,32% | 3.300,00 |
| 13.08.2024 | 16,00 | 16,00 | 15,65 | 15,75 | 0,00% | 4.963,00 |
| 12.08.2024 | 15,80 | 15,85 | 15,50 | 15,75 | 3,28% | 3.435,00 |
| 09.08.2024 | 15,60 | 15,70 | 15,25 | 15,25 | -2,24% | 5.860,00 |
| 08.08.2024 | 15,80 | 15,80 | 15,45 | 15,60 | -1,27% | 1.407,00 |
| 07.08.2024 | 15,55 | 15,80 | 15,40 | 15,80 | 0,96% | 3.659,00 |
| 06.08.2024 | 15,60 | 15,80 | 15,35 | 15,65 | 0,64% | 1.806,00 |
| 05.08.2024 | 15,60 | 15,60 | 15,50 | 15,55 | -1,89% | 3.306,00 |
| 02.08.2024 | 15,85 | 15,85 | 15,45 | 15,85 | 3,26% | 450,00 |
| 01.08.2024 | 15,95 | 15,95 | 15,20 | 15,35 | -1,29% | 7.796,00 |
| 31.07.2024 | 15,65 | 15,95 | 15,55 | 15,55 | 0,00% | 1.314,00 |
| 30.07.2024 | 15,95 | 15,95 | 15,55 | 15,55 | -1,58% | 4.147,00 |
| 29.07.2024 | 15,85 | 15,85 | 15,80 | 15,80 | -0,32% | 516,00 |
| 26.07.2024 | 15,80 | 15,90 | 15,70 | 15,85 | 0,63% | 3.479,00 |
| 25.07.2024 | 15,95 | 15,95 | 15,70 | 15,75 | 0,32% | 2.675,00 |
| 24.07.2024 | 15,80 | 16,00 | 15,70 | 15,70 | -0,63% | 13.735,00 |
| 23.07.2024 | 16,00 | 16,00 | 15,80 | 15,80 | 0,00% | 2.172,00 |
| 22.07.2024 | 16,00 | 16,00 | 15,80 | 15,80 | -0,94% | 3.216,00 |
| 19.07.2024 | 16,00 | 16,00 | 15,85 | 15,95 | 0,00% | 1.992,00 |
| 18.07.2024 | 15,95 | 16,00 | 15,85 | 15,95 | 0,00% | 6.676,00 |
| 17.07.2024 | 15,90 | 15,95 | 15,80 | 15,95 | 0,31% | 2.675,00 |
| 16.07.2024 | 15,95 | 15,95 | 15,55 | 15,90 | 2,58% | 5.858,00 |
| 15.07.2024 | 15,55 | 15,75 | 15,50 | 15,50 | -0,32% | 3.719,00 |
| 12.07.2024 | 15,60 | 15,70 | 15,55 | 15,55 | -0,32% | 2.675,00 |
| 11.07.2024 | 15,80 | 15,95 | 15,60 | 15,60 | -2,19% | 5.641,00 |
| 10.07.2024 | 15,90 | 16,00 | 15,75 | 15,95 | 1,92% | 3.698,00 |
| 09.07.2024 | 16,45 | 16,45 | 15,60 | 15,65 | -5,15% | 6.467,00 |
| 08.07.2024 | 16,45 | 16,50 | 15,90 | 16,50 | 1,23% | 4.954,00 |
| 05.07.2024 | 16,00 | 16,30 | 15,95 | 16,30 | 2,19% | 4.637,00 |
| 04.07.2024 | 15,90 | 16,20 | 15,60 | 15,95 | 2,24% | 8.562,00 |
| 03.07.2024 | 15,90 | 16,00 | 15,45 | 15,60 | -3,11% | 7.957,00 |
| 02.07.2024 | 15,50 | 16,10 | 15,50 | 16,10 | 5,23% | 4.661,00 |
| 01.07.2024 | 15,85 | 16,10 | 15,25 | 15,30 | 0,33% | 10.077,00 |
| 28.06.2024 | 15,20 | 15,60 | 15,10 | 15,25 | 0,99% | 12.704,00 |
| 27.06.2024 | 16,40 | 16,50 | 15,10 | 15,10 | -10,91% | 22.327,00 |
| 26.06.2024 | 17,00 | 17,10 | 16,35 | 16,95 | -0,29% | 29.359,00 |
| 25.06.2024 | 16,85 | 17,00 | 16,75 | 17,00 | -0,58% | 7.553,00 |
| 24.06.2024 | 17,35 | 17,35 | 16,85 | 17,10 | -1,72% | 17.974,00 |
| 21.06.2024 | 17,85 | 17,85 | 16,50 | 17,40 | -3,33% | 36.002,00 |
| 20.06.2024 | 19,55 | 19,65 | 17,60 | 18,00 | -6,01% | 8.761,00 |
| 19.06.2024 | 19,75 | 19,75 | 19,15 | 19,15 | -0,78% | 5.866,00 |
| 18.06.2024 | 19,50 | 19,75 | 19,20 | 19,30 | -2,28% | 4.243,00 |
| 17.06.2024 | 19,90 | 19,90 | 19,50 | 19,75 | -1,25% | 4.599,00 |
| 14.06.2024 | 20,20 | 20,20 | 19,95 | 20,00 | 0,50% | 1.578,00 |
| 13.06.2024 | 20,00 | 20,30 | 19,90 | 19,90 | -0,50% | 3.212,00 |
| 12.06.2024 | 20,30 | 20,30 | 19,95 | 20,00 | 0,50% | 623,00 |
| 11.06.2024 | 20,20 | 20,30 | 19,90 | 19,90 | -2,93% | 3.702,00 |
| 10.06.2024 | 20,40 | 20,50 | 20,20 | 20,50 | 0,00% | 2.761,00 |
| 07.06.2024 | 20,50 | 20,60 | 20,50 | 20,50 | 0,00% | 1.591,00 |
| 06.06.2024 | 20,70 | 20,70 | 20,50 | 20,50 | -0,49% | 533,00 |
| 05.06.2024 | 20,60 | 20,70 | 20,50 | 20,60 | 0,00% | 1.218,00 |
| 04.06.2024 | 20,50 | 20,80 | 20,50 | 20,60 | 0,98% | 144,00 |
| 03.06.2024 | 20,80 | 20,80 | 20,40 | 20,40 | -0,97% | 907,00 |
| 31.05.2024 | 20,50 | 20,60 | 20,50 | 20,60 | 0,49% | 3.521,00 |
| 30.05.2024 | 20,50 | 20,80 | 20,50 | 20,50 | -1,44% | 1.764,00 |
| 29.05.2024 | 20,90 | 20,90 | 20,50 | 20,80 | -0,48% | 1.842,00 |
| 28.05.2024 | 20,50 | 20,90 | 20,40 | 20,90 | 1,95% | 1.436,00 |
| 27.05.2024 | 21,00 | 21,00 | 20,40 | 20,50 | -1,91% | 1.707,00 |
| 24.05.2024 | 20,40 | 21,00 | 20,40 | 20,90 | -0,48% | 1.032,00 |
| 23.05.2024 | 21,00 | 21,00 | 20,40 | 21,00 | 0,48% | 1.654,00 |
| 22.05.2024 | 21,20 | 21,20 | 20,20 | 20,90 | -0,95% | 3.744,00 |
| 21.05.2024 | 21,10 | 21,20 | 20,40 | 21,10 | -1,40% | 2.697,00 |
| 20.05.2024 | 21,20 | 21,70 | 20,70 | 21,40 | -1,83% | 2.618,00 |
| 17.05.2024 | 21,40 | 21,80 | 21,30 | 21,80 | 1,87% | 5.316,00 |
| 16.05.2024 | 21,40 | 21,40 | 20,60 | 21,40 | 0,47% | 3.719,00 |
| 15.05.2024 | 20,60 | 21,30 | 20,40 | 21,30 | 3,90% | 13.768,00 |
| 14.05.2024 | 20,40 | 20,50 | 20,10 | 20,50 | 1,99% | 4.991,00 |
| 13.05.2024 | 20,60 | 20,60 | 20,10 | 20,10 | -2,43% | 3.462,00 |
| 10.05.2024 | 20,60 | 20,60 | 20,40 | 20,60 | 0,00% | 480,00 |
| 09.05.2024 | 20,40 | 20,60 | 20,30 | 20,60 | 0,98% | 1.104,00 |
| 08.05.2024 | 20,40 | 20,40 | 20,10 | 20,40 | 0,00% | 933,00 |
| 07.05.2024 | 20,20 | 20,40 | 20,20 | 20,40 | 0,99% | 1.312,00 |
| 06.05.2024 | 20,00 | 20,50 | 20,00 | 20,20 | -0,98% | 4.141,00 |
| 03.05.2024 | 20,10 | 20,40 | 20,10 | 20,40 | 1,49% | 2.220,00 |
| 02.05.2024 | 20,20 | 20,50 | 20,10 | 20,10 | 0,00% | 2.339,00 |
| 30.04.2024 | 20,80 | 20,80 | 20,10 | 20,10 | -1,95% | 3.936,00 |
| 29.04.2024 | 20,90 | 20,90 | 20,40 | 20,50 | -1,44% | 1.360,00 |
| 26.04.2024 | 20,50 | 20,80 | 20,20 | 20,80 | 1,96% | 6.291,00 |
| 25.04.2024 | 20,50 | 20,50 | 20,10 | 20,40 | -0,49% | 826,00 |
| 24.04.2024 | 20,70 | 20,70 | 20,20 | 20,50 | -0,97% | 3.852,00 |
| 23.04.2024 | 20,70 | 20,70 | 20,40 | 20,70 | 0,00% | 3.813,00 |
| 22.04.2024 | 20,30 | 20,70 | 20,30 | 20,70 | 1,97% | 3.806,00 |
| 19.04.2024 | 20,30 | 20,30 | 20,00 | 20,30 | 0,00% | 1.879,00 |