22,500€
1,81%
Echtzeit-Aktienkurs Fluxys Belgium S.A.
Bid:
Ask:
Aktienkurse zur Fluxys Belgium S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 22,20 | 22,40 | 22,10 | 22,15 | 0,23% | - |
| 08.09.2026 | 22,20 | 22,40 | 22,10 | 22,10 | -0,90% | 1.806,00 |
| 07.09.2026 | 22,50 | 22,70 | 22,10 | 22,30 | -2,19% | 1.948,00 |
| 04.09.2026 | 22,40 | 22,90 | 22,30 | 22,80 | 0,00% | 4.792,00 |
| 03.09.2026 | 22,50 | 23,00 | 22,20 | 22,80 | 1,33% | 7.426,00 |
| 02.09.2026 | 22,20 | 22,50 | 22,10 | 22,50 | 0,90% | 2.734,00 |
| 01.09.2026 | 23,00 | 23,00 | 22,00 | 22,30 | -3,04% | 2.955,00 |
| 31.08.2026 | 23,00 | 23,30 | 22,50 | 23,00 | 1,77% | 11.245,00 |
| 28.08.2026 | 22,00 | 23,00 | 21,70 | 22,60 | 1,80% | 9.078,00 |
| 27.08.2026 | 21,30 | 22,70 | 21,30 | 22,20 | 4,23% | 11.805,00 |
| 26.08.2026 | 21,50 | 22,00 | 21,30 | 21,30 | -1,39% | 23.058,00 |
| 25.08.2026 | 20,10 | 21,60 | 20,10 | 21,60 | 7,46% | 16.334,00 |
| 24.08.2026 | 20,10 | 20,40 | 20,10 | 20,10 | 0,00% | 933,00 |
| 21.08.2026 | 20,10 | 20,40 | 20,10 | 20,10 | -1,47% | 1.308,00 |
| 20.08.2026 | 20,20 | 20,40 | 20,10 | 20,40 | 0,99% | 1.709,00 |
| 19.08.2026 | 20,50 | 20,50 | 20,10 | 20,20 | -1,46% | 1.360,00 |
| 18.08.2026 | 20,50 | 20,60 | 20,20 | 20,50 | 0,99% | 3.100,00 |
| 17.08.2026 | 20,10 | 20,40 | 20,10 | 20,30 | -0,98% | 672,00 |
| 14.08.2026 | 20,10 | 20,60 | 20,10 | 20,50 | 0,49% | 1.847,00 |
| 13.08.2026 | 20,20 | 20,50 | 20,10 | 20,40 | 1,49% | 3.988,00 |
| 12.08.2026 | 20,20 | 20,70 | 20,10 | 20,10 | -0,99% | 5.136,00 |
| 11.08.2026 | 20,70 | 20,70 | 20,30 | 20,30 | -0,98% | 1.239,00 |
| 10.08.2026 | 20,10 | 20,50 | 20,10 | 20,50 | 0,99% | 374,00 |
| 07.08.2026 | 20,30 | 20,40 | 19,90 | 20,30 | 2,01% | 2.320,00 |
| 06.08.2026 | 20,40 | 20,60 | 19,90 | 19,90 | -2,45% | 2.363,00 |
| 05.08.2026 | 20,00 | 20,60 | 20,00 | 20,40 | 1,49% | 4.744,00 |
| 04.08.2026 | 20,10 | 20,30 | 20,10 | 20,10 | 0,00% | 1.806,00 |
| 03.08.2026 | 20,30 | 20,30 | 20,10 | 20,10 | -0,99% | 1.053,00 |
| 31.07.2026 | 20,40 | 20,40 | 20,20 | 20,30 | 1,50% | 768,00 |
| 30.07.2026 | 20,00 | 20,30 | 19,95 | 20,00 | -0,50% | 594,00 |
| 29.07.2026 | 20,40 | 20,40 | 19,95 | 20,10 | -1,47% | 2.503,00 |
| 28.07.2026 | 19,45 | 20,50 | 19,45 | 20,40 | 4,88% | 3.607,00 |
| 27.07.2026 | 20,00 | 20,10 | 19,40 | 19,45 | -2,75% | 3.807,00 |
| 24.07.2026 | 19,95 | 20,00 | 19,90 | 20,00 | 0,00% | 1.395,00 |
| 23.07.2026 | 19,90 | 20,00 | 19,90 | 20,00 | 0,00% | 594,00 |
| 22.07.2026 | 20,00 | 20,00 | 19,60 | 20,00 | 2,56% | 475,00 |
| 21.07.2026 | 19,80 | 19,95 | 19,50 | 19,50 | 0,52% | 461,00 |
| 20.07.2026 | 19,50 | 19,85 | 19,40 | 19,40 | -0,51% | 2.809,00 |
| 17.07.2026 | 19,35 | 19,80 | 19,35 | 19,50 | 0,52% | 1.538,00 |
| 16.07.2026 | 19,95 | 19,95 | 19,40 | 19,40 | -3,00% | 233,00 |
| 15.07.2026 | 20,00 | 20,00 | 19,60 | 20,00 | 0,00% | 648,00 |
| 14.07.2026 | 19,55 | 20,00 | 19,30 | 20,00 | 2,56% | 1.780,00 |
| 13.07.2026 | 19,40 | 19,75 | 19,35 | 19,50 | -0,51% | 3.448,00 |
| 10.07.2026 | 19,65 | 19,65 | 19,50 | 19,60 | 0,51% | 272,00 |
| 09.07.2026 | 20,00 | 20,00 | 19,45 | 19,50 | 0,00% | 793,00 |
| 08.07.2026 | 20,00 | 20,00 | 19,45 | 19,50 | -0,51% | 654,00 |
| 07.07.2026 | 20,00 | 20,40 | 19,60 | 19,60 | 0,00% | 3.779,00 |
| 06.07.2026 | 19,65 | 19,95 | 19,45 | 19,60 | 0,77% | 3.369,00 |
| 03.07.2026 | 19,40 | 19,75 | 19,40 | 19,45 | -1,52% | 845,00 |
| 02.07.2026 | 19,50 | 19,75 | 19,35 | 19,75 | 1,54% | 2.503,00 |
| 01.07.2026 | 19,45 | 20,10 | 19,45 | 19,45 | 0,78% | 1.867,00 |
| 30.06.2026 | 19,30 | 19,85 | 19,30 | 19,30 | 0,00% | 1.414,00 |
| 29.06.2026 | 20,20 | 20,20 | 19,30 | 19,30 | -1,03% | 3.353,00 |
| 26.06.2026 | 20,20 | 20,20 | 19,45 | 19,50 | 0,26% | 2.832,00 |
| 25.06.2026 | 20,00 | 20,20 | 19,45 | 19,45 | -1,77% | 3.778,00 |
| 24.06.2026 | 19,65 | 20,30 | 19,65 | 19,80 | -2,94% | 8.414,00 |
| 23.06.2026 | 19,70 | 20,40 | 19,70 | 20,40 | 3,03% | 5.943,00 |
| 22.06.2026 | 19,60 | 19,90 | 19,60 | 19,80 | 1,54% | 2.314,00 |
| 19.06.2026 | 20,20 | 20,20 | 19,50 | 19,50 | -0,76% | 5.405,00 |
| 18.06.2026 | 20,50 | 20,50 | 19,60 | 19,65 | -1,01% | 4.540,00 |
| 17.06.2026 | 20,00 | 20,50 | 19,85 | 19,85 | 1,28% | 8.058,00 |
| 16.06.2026 | 20,00 | 20,00 | 19,60 | 19,60 | -0,76% | 1.915,00 |
| 15.06.2026 | 20,30 | 20,40 | 19,75 | 19,75 | -1,25% | 3.275,00 |
| 12.06.2026 | 19,80 | 20,20 | 19,70 | 20,00 | 1,01% | 1.029,00 |
| 11.06.2026 | 20,40 | 20,40 | 19,80 | 19,80 | -0,50% | 1.723,00 |
| 10.06.2026 | 20,20 | 20,40 | 19,90 | 19,90 | 0,00% | 1.698,00 |
| 09.06.2026 | 19,85 | 20,20 | 19,85 | 19,90 | -0,50% | 1.503,00 |
| 08.06.2026 | 20,40 | 20,40 | 20,00 | 20,00 | 1,01% | 6.265,00 |
| 05.06.2026 | 20,10 | 20,10 | 19,70 | 19,80 | 0,00% | 537,00 |
| 04.06.2026 | 19,60 | 20,00 | 19,60 | 19,80 | 1,28% | 1.877,00 |
| 03.06.2026 | 20,00 | 20,20 | 19,55 | 19,55 | -2,25% | 4.856,00 |
| 02.06.2026 | 20,40 | 20,50 | 20,00 | 20,00 | -1,96% | 3.637,00 |
| 01.06.2026 | 20,40 | 20,80 | 20,40 | 20,40 | 0,00% | 1.927,00 |
| 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 |