16,800€
0,60%
Echtzeit-Aktienkurs FLUXYS BELGIUM S.A. D
Bid:
Ask:
Aktienkurse zur FLUXYS BELGIUM S.A. D Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.11.2024 | 14,35 | 14,35 | 13,60 | 13,75 | -4,18% | 7.050,00 |
| 11.11.2024 | 14,70 | 14,70 | 14,35 | 14,35 | -0,35% | 1.801,00 |
| 08.11.2024 | 14,85 | 14,85 | 14,40 | 14,40 | -2,70% | 2.821,00 |
| 07.11.2024 | 14,70 | 14,85 | 14,55 | 14,80 | 0,68% | 1.334,00 |
| 06.11.2024 | 14,80 | 14,90 | 14,50 | 14,70 | -0,68% | 4.370,00 |
| 05.11.2024 | 15,00 | 15,00 | 14,80 | 14,80 | -0,67% | 1.077,00 |
| 04.11.2024 | 15,00 | 15,00 | 14,90 | 14,90 | 0,00% | 869,00 |
| 01.11.2024 | 15,00 | 15,10 | 14,85 | 14,90 | 0,68% | 1.480,00 |
| 31.10.2024 | 14,70 | 14,95 | 14,70 | 14,80 | 0,34% | 1.915,00 |
| 30.10.2024 | 15,15 | 15,15 | 14,70 | 14,75 | -2,32% | 7.808,00 |
| 29.10.2024 | 14,85 | 15,30 | 14,85 | 15,10 | 1,34% | 10.684,00 |
| 28.10.2024 | 15,40 | 15,40 | 14,80 | 14,90 | -3,25% | 11.391,00 |
| 25.10.2024 | 15,35 | 15,40 | 15,20 | 15,40 | 0,33% | 1.061,00 |
| 24.10.2024 | 15,40 | 15,40 | 15,20 | 15,35 | -0,32% | 5.679,00 |
| 23.10.2024 | 15,30 | 15,40 | 15,20 | 15,40 | 1,32% | 2.546,00 |
| 22.10.2024 | 15,20 | 15,30 | 15,20 | 15,20 | 0,00% | 4.765,00 |
| 21.10.2024 | 15,40 | 15,40 | 15,20 | 15,20 | -0,65% | 3.035,00 |
| 18.10.2024 | 15,40 | 15,40 | 15,15 | 15,30 | 0,00% | 3.605,00 |
| 17.10.2024 | 15,00 | 15,30 | 14,85 | 15,30 | 2,00% | 41.645,00 |
| 16.10.2024 | 15,20 | 15,25 | 15,00 | 15,00 | -1,32% | 9.565,00 |
| 15.10.2024 | 15,15 | 15,25 | 15,15 | 15,20 | 0,33% | - |
| 14.10.2024 | 15,15 | 15,30 | 15,10 | 15,15 | -0,33% | 3.866,00 |
| 11.10.2024 | 15,10 | 15,20 | 15,05 | 15,20 | 0,66% | 2.973,00 |
| 10.10.2024 | 15,20 | 15,40 | 15,10 | 15,10 | -2,89% | 2.917,00 |
| 09.10.2024 | 15,65 | 15,65 | 15,20 | 15,55 | 2,30% | 1.717,00 |
| 08.10.2024 | 15,60 | 15,60 | 15,10 | 15,20 | -0,65% | 1.801,00 |
| 07.10.2024 | 15,70 | 15,70 | 15,30 | 15,30 | -2,55% | 9.233,00 |
| 04.10.2024 | 15,50 | 15,70 | 15,50 | 15,70 | 1,29% | 2.395,00 |
| 03.10.2024 | 15,80 | 15,80 | 15,50 | 15,50 | -2,21% | 4.540,00 |
| 02.10.2024 | 15,90 | 15,90 | 15,65 | 15,85 | 0,32% | 3.812,00 |
| 01.10.2024 | 15,50 | 15,90 | 15,50 | 15,80 | 2,27% | 4.788,00 |
| 30.09.2024 | 15,20 | 15,45 | 15,10 | 15,45 | 2,32% | 5.345,00 |
| 27.09.2024 | 15,20 | 15,30 | 15,05 | 15,10 | 0,33% | 2.288,00 |
| 26.09.2024 | 15,20 | 15,25 | 15,00 | 15,05 | -0,99% | 1.723,00 |
| 25.09.2024 | 15,05 | 15,20 | 15,05 | 15,20 | -1,62% | 2.460,00 |
| 24.09.2024 | 15,15 | 15,45 | 15,05 | 15,45 | 1,98% | 3.636,00 |
| 23.09.2024 | 15,45 | 15,45 | 15,15 | 15,15 | -2,26% | 580,00 |
| 20.09.2024 | 15,05 | 15,50 | 15,05 | 15,50 | 1,97% | 11.999,00 |
| 19.09.2024 | 15,40 | 15,40 | 15,10 | 15,20 | -1,62% | 4.672,00 |
| 18.09.2024 | 15,40 | 15,50 | 15,20 | 15,45 | 0,32% | 6.094,00 |
| 17.09.2024 | 15,50 | 15,50 | 15,25 | 15,40 | -0,65% | 4.204,00 |
| 16.09.2024 | 15,50 | 15,50 | 15,25 | 15,50 | 1,31% | 8.333,00 |
| 13.09.2024 | 15,40 | 15,40 | 15,25 | 15,30 | 0,00% | 2.058,00 |
| 12.09.2024 | 15,25 | 15,50 | 15,20 | 15,30 | 0,00% | 7.452,00 |
| 11.09.2024 | 15,45 | 15,45 | 15,20 | 15,30 | -0,65% | 3.523,00 |
| 10.09.2024 | 15,25 | 15,40 | 15,20 | 15,40 | 0,00% | 3.042,00 |
| 09.09.2024 | 15,50 | 15,50 | 15,20 | 15,40 | -0,65% | 5.229,00 |
| 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 |