20,400€
-0,97%
Echtzeit-Aktienkurs Fluxys Belgium S.A.
Bid:
Ask:
Aktienkurse zur Fluxys Belgium S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 21,80 | 22,30 | 21,75 | 22,10 | 1,14% | 87,00 |
| 04.05.2026 | 21,90 | 21,90 | 21,75 | 21,85 | -0,23% | - |
| 30.04.2026 | 21,80 | 21,90 | 21,70 | 21,90 | 0,46% | - |
| 29.04.2026 | 21,50 | 21,90 | 21,50 | 21,80 | 1,40% | 28,00 |
| 28.04.2026 | 21,50 | 21,60 | 21,40 | 21,50 | -0,46% | - |
| 27.04.2026 | 21,40 | 21,60 | 21,40 | 21,60 | 0,47% | - |
| 24.04.2026 | 21,60 | 21,60 | 21,35 | 21,50 | -0,46% | 260,00 |
| 23.04.2026 | 20,90 | 21,65 | 20,90 | 21,60 | 0,93% | - |
| 22.04.2026 | 21,50 | 21,65 | 21,40 | 21,40 | -0,23% | - |
| 21.04.2026 | 21,30 | 21,80 | 21,30 | 21,45 | 0,23% | 375,00 |
| 20.04.2026 | 21,40 | 21,55 | 21,30 | 21,40 | -0,47% | 270,00 |
| 17.04.2026 | 21,00 | 21,75 | 21,00 | 21,50 | 0,00% | 1.560,00 |
| 16.04.2026 | 21,30 | 21,55 | 21,30 | 21,50 | 0,94% | - |
| 15.04.2026 | 20,80 | 21,45 | 20,80 | 21,30 | -0,47% | 1.284,00 |
| 14.04.2026 | 21,60 | 21,60 | 21,30 | 21,40 | -1,38% | 28,00 |
| 13.04.2026 | 21,15 | 21,70 | 21,10 | 21,70 | 2,36% | - |
| 10.04.2026 | 21,00 | 21,60 | 21,00 | 21,20 | 0,47% | - |
| 09.04.2026 | 21,60 | 21,70 | 21,10 | 21,10 | -2,76% | 116,00 |
| 08.04.2026 | 21,35 | 21,70 | 20,95 | 21,70 | 2,84% | - |
| 07.04.2026 | 21,00 | 21,25 | 20,90 | 21,10 | 0,48% | 30,00 |
| 02.04.2026 | 21,50 | 21,50 | 20,90 | 21,00 | -2,78% | - |
| 01.04.2026 | 21,20 | 21,60 | 20,95 | 21,60 | 2,61% | 5.800,00 |
| 31.03.2026 | 21,10 | 21,20 | 20,70 | 21,05 | -0,24% | - |
| 30.03.2026 | 20,60 | 21,20 | 20,60 | 21,10 | 0,00% | 28,00 |
| 27.03.2026 | 21,50 | 21,60 | 20,70 | 21,10 | -1,40% | 2.300,00 |
| 26.03.2026 | 20,70 | 21,70 | 20,45 | 21,40 | 3,38% | 300,00 |
| 25.03.2026 | 21,00 | 21,40 | 20,50 | 20,70 | -0,96% | - |
| 24.03.2026 | 20,40 | 21,30 | 20,05 | 20,90 | 2,33% | 878,00 |
| 23.03.2026 | 20,08 | 20,60 | 19,68 | 20,43 | 1,36% | 82,00 |
| 20.03.2026 | 20,50 | 20,90 | 20,08 | 20,15 | -1,35% | 580,00 |
| 19.03.2026 | 21,00 | 21,10 | 20,25 | 20,43 | -2,27% | - |
| 18.03.2026 | 21,50 | 21,50 | 20,90 | 20,90 | -0,95% | - |
| 17.03.2026 | 20,90 | 21,40 | 20,90 | 21,10 | -1,86% | - |
| 16.03.2026 | 21,50 | 21,55 | 21,40 | 21,50 | 0,00% | 28,00 |
| 13.03.2026 | 21,30 | 21,65 | 21,20 | 21,50 | 1,42% | - |
| 12.03.2026 | 21,80 | 21,80 | 21,15 | 21,20 | -3,20% | 38,00 |
| 11.03.2026 | 21,10 | 21,90 | 21,00 | 21,90 | 4,29% | - |
| 10.03.2026 | 21,80 | 21,80 | 20,55 | 21,00 | -3,23% | - |
| 09.03.2026 | 21,35 | 21,80 | 21,05 | 21,70 | 0,46% | - |
| 06.03.2026 | 21,40 | 21,60 | 21,05 | 21,60 | 0,47% | 8,00 |
| 05.03.2026 | 20,40 | 21,75 | 20,35 | 21,50 | 3,37% | 427,00 |
| 04.03.2026 | 20,43 | 20,80 | 20,30 | 20,80 | 1,46% | 510,00 |
| 03.03.2026 | 19,80 | 20,60 | 19,78 | 20,50 | 3,02% | - |
| 02.03.2026 | 19,73 | 19,93 | 19,68 | 19,90 | 0,38% | - |
| 27.02.2026 | 19,90 | 19,93 | 19,75 | 19,83 | -0,50% | - |
| 26.02.2026 | 19,90 | 19,93 | 19,78 | 19,93 | 0,00% | - |
| 25.02.2026 | 19,63 | 19,93 | 19,63 | 19,93 | 1,53% | 38,00 |
| 24.02.2026 | 19,90 | 19,93 | 19,63 | 19,63 | -1,51% | - |
| 23.02.2026 | 19,80 | 19,93 | 19,70 | 19,93 | 0,50% | - |
| 20.02.2026 | 19,90 | 19,90 | 19,58 | 19,83 | -0,50% | - |
| 19.02.2026 | 19,50 | 19,93 | 19,40 | 19,93 | 2,18% | - |
| 18.02.2026 | 19,45 | 19,53 | 19,28 | 19,50 | 0,00% | - |
| 17.02.2026 | 18,80 | 19,50 | 18,80 | 19,50 | 0,78% | - |
| 16.02.2026 | 19,20 | 19,35 | 19,15 | 19,35 | 0,78% | - |
| 13.02.2026 | 19,35 | 19,35 | 19,05 | 19,20 | -0,52% | - |
| 12.02.2026 | 19,25 | 19,35 | 19,05 | 19,30 | 0,26% | - |
| 11.02.2026 | 19,20 | 19,33 | 19,10 | 19,25 | 0,26% | - |
| 10.02.2026 | 19,50 | 19,50 | 18,98 | 19,20 | -1,54% | 1.050,00 |
| 09.02.2026 | 19,15 | 19,50 | 19,15 | 19,50 | 1,56% | - |
| 06.02.2026 | 18,80 | 19,20 | 18,73 | 19,20 | 2,13% | 44,00 |
| 05.02.2026 | 18,70 | 18,85 | 18,60 | 18,80 | 0,80% | - |
| 04.02.2026 | 19,05 | 19,05 | 18,43 | 18,65 | -1,84% | - |
| 03.02.2026 | 19,40 | 19,40 | 18,68 | 19,00 | -2,06% | 1.800,00 |
| 02.02.2026 | 18,75 | 19,48 | 18,60 | 19,40 | 3,47% | - |
| 30.01.2026 | 18,40 | 18,85 | 18,40 | 18,75 | 1,63% | - |
| 29.01.2026 | 18,55 | 18,83 | 18,45 | 18,45 | -0,54% | - |
| 28.01.2026 | 18,60 | 18,83 | 18,55 | 18,55 | -0,27% | - |
| 27.01.2026 | 18,85 | 18,85 | 18,60 | 18,60 | -1,59% | - |
| 26.01.2026 | 18,80 | 18,90 | 18,68 | 18,90 | 0,53% | - |
| 23.01.2026 | 18,95 | 18,95 | 18,73 | 18,80 | -0,79% | 42,00 |
| 22.01.2026 | 18,80 | 19,05 | 18,65 | 18,95 | 0,53% | - |
| 21.01.2026 | 19,15 | 19,40 | 18,63 | 18,85 | -1,31% | - |
| 20.01.2026 | 19,20 | 19,30 | 19,10 | 19,10 | -0,52% | - |
| 19.01.2026 | 19,20 | 19,38 | 19,13 | 19,20 | -0,26% | - |
| 16.01.2026 | 19,10 | 19,25 | 19,05 | 19,25 | 1,05% | - |
| 15.01.2026 | 19,00 | 19,15 | 18,83 | 19,05 | 0,26% | - |
| 14.01.2026 | 18,50 | 19,13 | 18,50 | 19,00 | 2,15% | - |
| 13.01.2026 | 18,40 | 18,78 | 18,40 | 18,60 | 1,09% | - |
| 12.01.2026 | 18,60 | 18,68 | 18,30 | 18,40 | -1,34% | - |
| 09.01.2026 | 18,15 | 18,65 | 18,15 | 18,65 | 2,47% | - |
| 08.01.2026 | 17,85 | 18,45 | 17,85 | 18,20 | -0,82% | - |
| 07.01.2026 | 18,65 | 19,00 | 18,30 | 18,35 | -1,87% | - |
| 06.01.2026 | 18,50 | 19,23 | 18,50 | 18,70 | 1,08% | - |
| 05.01.2026 | 19,10 | 19,55 | 18,50 | 18,50 | -3,39% | - |
| 02.01.2026 | 18,50 | 19,18 | 18,50 | 19,15 | 7,13% | - |
| 30.12.2025 | 18,00 | 18,00 | 17,88 | 17,88 | -0,69% | - |
| 29.12.2025 | 17,65 | 18,03 | 17,63 | 18,00 | 1,12% | - |
| 23.12.2025 | 17,55 | 18,03 | 17,55 | 17,80 | 1,42% | - |
| 22.12.2025 | 17,20 | 18,15 | 17,20 | 17,55 | 2,03% | 80,00 |
| 19.12.2025 | 17,00 | 17,50 | 17,00 | 17,20 | -1,71% | - |
| 18.12.2025 | 17,55 | 17,55 | 17,23 | 17,50 | -0,28% | - |
| 17.12.2025 | 17,05 | 17,55 | 17,05 | 17,55 | 0,00% | 414,00 |
| 16.12.2025 | 17,55 | 17,55 | 17,28 | 17,55 | 0,00% | - |
| 15.12.2025 | 17,00 | 17,55 | 16,95 | 17,55 | 3,24% | - |
| 12.12.2025 | 16,50 | 17,45 | 16,50 | 17,00 | 0,00% | - |
| 11.12.2025 | 16,60 | 17,28 | 16,60 | 17,00 | -0,58% | - |
| 10.12.2025 | 17,40 | 17,40 | 17,10 | 17,10 | -1,72% | - |
| 09.12.2025 | 17,00 | 17,50 | 17,00 | 17,40 | -0,57% | - |
| 08.12.2025 | 17,65 | 17,65 | 17,23 | 17,50 | -0,85% | - |
| 05.12.2025 | 17,20 | 17,73 | 17,20 | 17,65 | -0,28% | - |