20,400€
-0,97%
Echtzeit-Aktienkurs FLUXYS BELGIUM S.A. D
Bid:
Ask:
Aktienkurse zur FLUXYS BELGIUM S.A. D Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 20,40 | 21,00 | 20,40 | 20,40 | -0,97% | 1.031,00 |
| 28.05.2026 | 20,80 | 21,30 | 20,60 | 20,60 | 0,49% | 5.125,00 |
| 27.05.2026 | 19,75 | 20,50 | 19,70 | 20,50 | 4,59% | 4.221,00 |
| 26.05.2026 | 20,00 | 20,30 | 19,45 | 19,60 | -2,49% | 6.297,00 |
| 25.05.2026 | 19,85 | 20,20 | 19,85 | 20,10 | 1,26% | 2.836,00 |
| 22.05.2026 | 20,00 | 20,20 | 19,60 | 19,85 | -1,73% | 10.033,00 |
| 21.05.2026 | 20,70 | 20,70 | 20,20 | 20,20 | -1,46% | 1.911,00 |
| 20.05.2026 | 20,60 | 20,80 | 19,70 | 20,50 | -0,49% | 5.478,00 |
| 19.05.2026 | 21,00 | 21,20 | 20,50 | 20,60 | -4,19% | 7.062,00 |
| 18.05.2026 | 22,50 | 22,60 | 21,50 | 21,50 | -4,44% | 6.364,00 |
| 15.05.2026 | 22,60 | 22,60 | 22,30 | 22,50 | 0,00% | 2.661,00 |
| 14.05.2026 | 22,20 | 22,50 | 22,20 | 22,50 | 1,35% | 1.151,00 |
| 13.05.2026 | 22,40 | 22,40 | 22,10 | 22,20 | -0,89% | 4.011,00 |
| 12.05.2026 | 22,40 | 22,40 | 22,20 | 22,40 | 1,36% | 2.671,00 |
| 11.05.2026 | 22,30 | 22,40 | 22,10 | 22,10 | -1,34% | 2.092,00 |
| 08.05.2026 | 22,40 | 22,40 | 22,10 | 22,40 | 1,36% | 2.441,00 |
| 07.05.2026 | 22,40 | 22,40 | 22,00 | 22,10 | -2,21% | 2.435,00 |
| 06.05.2026 | 22,20 | 22,70 | 22,00 | 22,60 | 2,73% | 13.167,00 |
| 05.05.2026 | 21,80 | 22,20 | 21,80 | 22,00 | 0,92% | 10.373,00 |
| 04.05.2026 | 21,80 | 21,80 | 21,70 | 21,80 | 0,00% | 3.000,00 |
| 30.04.2026 | 21,80 | 21,80 | 21,60 | 21,80 | 0,00% | 2.554,00 |
| 29.04.2026 | 21,40 | 21,80 | 21,40 | 21,80 | 1,40% | 3.796,00 |
| 28.04.2026 | 21,60 | 21,60 | 21,40 | 21,50 | 0,00% | 8.003,00 |
| 27.04.2026 | 21,50 | 21,50 | 21,40 | 21,50 | 0,47% | 2.296,00 |
| 24.04.2026 | 21,60 | 21,60 | 21,30 | 21,40 | -0,93% | 2.081,00 |
| 23.04.2026 | 21,60 | 21,80 | 21,40 | 21,60 | 0,93% | 777,00 |
| 22.04.2026 | 21,80 | 21,80 | 21,30 | 21,40 | -0,47% | 37.438,00 |
| 21.04.2026 | 21,60 | 21,80 | 21,30 | 21,50 | 0,94% | 2.402,00 |
| 20.04.2026 | 21,60 | 21,70 | 21,20 | 21,30 | -0,93% | 11.061,00 |
| 17.04.2026 | 21,40 | 21,80 | 21,20 | 21,50 | 0,47% | 16.424,00 |
| 16.04.2026 | 21,70 | 21,70 | 21,30 | 21,40 | 0,47% | 2.868,00 |
| 15.04.2026 | 21,30 | 21,60 | 21,30 | 21,30 | 0,00% | 2.740,00 |
| 14.04.2026 | 21,30 | 21,70 | 21,30 | 21,30 | -1,39% | 1.342,00 |
| 13.04.2026 | 21,60 | 21,60 | 21,10 | 21,60 | 1,89% | 2.057,00 |
| 10.04.2026 | 21,30 | 21,70 | 21,20 | 21,20 | 0,95% | 6.382,00 |
| 09.04.2026 | 21,50 | 21,50 | 21,00 | 21,00 | -2,78% | 2.631,00 |
| 08.04.2026 | 21,40 | 21,70 | 21,10 | 21,60 | 3,35% | 6.307,00 |
| 07.04.2026 | 21,30 | 21,40 | 20,90 | 20,90 | 0,00% | 3.708,00 |
| 02.04.2026 | 21,50 | 21,50 | 20,80 | 20,90 | -2,79% | 2.763,00 |
| 01.04.2026 | 21,30 | 21,60 | 20,80 | 21,50 | 2,87% | 7.467,00 |
| 31.03.2026 | 21,10 | 21,30 | 20,80 | 20,90 | -0,95% | 1.636,00 |
| 30.03.2026 | 20,80 | 21,20 | 20,80 | 21,10 | 0,00% | 2.466,00 |
| 27.03.2026 | 21,40 | 21,40 | 20,60 | 21,10 | -1,86% | 1.197,00 |
| 26.03.2026 | 20,60 | 21,50 | 20,50 | 21,50 | 3,86% | 4.851,00 |
| 25.03.2026 | 20,60 | 21,60 | 20,60 | 20,70 | -0,48% | 10.520,00 |
| 24.03.2026 | 20,30 | 21,30 | 20,30 | 20,80 | 1,96% | 5.569,00 |
| 23.03.2026 | 20,10 | 20,40 | 19,55 | 20,40 | 0,99% | 12.190,00 |
| 20.03.2026 | 21,10 | 21,10 | 20,20 | 20,20 | -0,98% | 7.100,00 |
| 19.03.2026 | 21,30 | 21,30 | 20,20 | 20,40 | -2,86% | 7.926,00 |
| 18.03.2026 | 21,00 | 21,40 | 21,00 | 21,00 | 0,00% | 851,00 |
| 17.03.2026 | 21,30 | 21,30 | 20,80 | 21,00 | -1,87% | 6.087,00 |
| 16.03.2026 | 21,60 | 21,60 | 21,40 | 21,40 | -0,47% | 361,00 |
| 13.03.2026 | 21,50 | 21,80 | 21,20 | 21,50 | 1,42% | 3.629,00 |
| 12.03.2026 | 21,50 | 21,50 | 21,10 | 21,20 | -2,75% | 1.714,00 |
| 11.03.2026 | 21,20 | 21,80 | 21,00 | 21,80 | 3,81% | 7.106,00 |
| 10.03.2026 | 21,10 | 21,20 | 20,50 | 21,00 | -2,33% | 8.476,00 |
| 09.03.2026 | 21,80 | 21,80 | 21,00 | 21,50 | 0,00% | 10.747,00 |
| 06.03.2026 | 21,90 | 21,90 | 21,00 | 21,50 | 0,47% | 6.473,00 |
| 05.03.2026 | 20,50 | 21,80 | 20,40 | 21,40 | 3,38% | 14.346,00 |
| 04.03.2026 | 20,30 | 20,80 | 20,30 | 20,70 | 1,47% | 7.571,00 |
| 03.03.2026 | 19,90 | 20,40 | 19,80 | 20,40 | 2,51% | 12.589,00 |
| 02.03.2026 | 19,75 | 19,90 | 19,70 | 19,90 | 0,00% | 26.462,00 |
| 27.02.2026 | 19,90 | 19,90 | 19,75 | 19,90 | 0,00% | 15.212,00 |
| 26.02.2026 | 19,70 | 19,90 | 19,70 | 19,90 | 0,00% | 4.170,00 |
| 25.02.2026 | 19,90 | 19,90 | 19,65 | 19,90 | 1,27% | 8.332,00 |
| 24.02.2026 | 19,90 | 19,90 | 19,60 | 19,65 | -1,26% | 10.901,00 |
| 23.02.2026 | 19,70 | 19,90 | 19,70 | 19,90 | 0,51% | 4.912,00 |
| 20.02.2026 | 19,90 | 19,90 | 19,60 | 19,80 | -0,50% | 4.520,00 |
| 19.02.2026 | 19,50 | 19,90 | 19,50 | 19,90 | 2,05% | 22.991,00 |
| 18.02.2026 | 19,50 | 19,50 | 19,25 | 19,50 | 0,26% | 7.952,00 |
| 17.02.2026 | 19,50 | 19,50 | 19,30 | 19,45 | 0,78% | 3.972,00 |
| 16.02.2026 | 19,15 | 19,50 | 19,10 | 19,30 | 0,52% | 6.442,00 |
| 13.02.2026 | 19,30 | 19,30 | 19,05 | 19,20 | -0,52% | 3.509,00 |
| 12.02.2026 | 19,35 | 19,35 | 19,10 | 19,30 | 0,52% | 4.528,00 |
| 11.02.2026 | 19,20 | 19,35 | 19,20 | 19,20 | 0,00% | 6.058,00 |
| 10.02.2026 | 19,40 | 19,40 | 18,90 | 19,20 | -1,29% | 3.643,00 |
| 09.02.2026 | 19,00 | 19,45 | 19,00 | 19,45 | 1,57% | 6.584,00 |
| 06.02.2026 | 18,85 | 19,15 | 18,75 | 19,15 | 1,86% | 11.615,00 |
| 05.02.2026 | 18,80 | 18,85 | 18,50 | 18,80 | 0,80% | 2.599,00 |
| 04.02.2026 | 18,20 | 18,75 | 18,20 | 18,65 | -1,84% | 9.303,00 |
| 03.02.2026 | 19,00 | 19,00 | 18,60 | 19,00 | -2,06% | 3.168,00 |
| 02.02.2026 | 18,50 | 19,50 | 18,50 | 19,40 | 3,47% | 8.292,00 |
| 30.01.2026 | 18,75 | 18,90 | 18,55 | 18,75 | 1,90% | 3.131,00 |
| 29.01.2026 | 18,50 | 18,90 | 18,40 | 18,40 | -1,60% | 6.975,00 |
| 28.01.2026 | 18,60 | 18,83 | 18,60 | 18,70 | 0,54% | - |
| 27.01.2026 | 18,90 | 18,90 | 18,50 | 18,60 | -1,33% | 5.340,00 |
| 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 |