19,500€
Echtzeit-Aktienkurs Fluxys Belgium S.A.
Bid:
Ask:
Aktienkurse zur Fluxys Belgium S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 19,50 | 19,70 | 19,50 | 19,58 | 0,38% | - |
| 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 |
| 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 |