20,850€
0,72%
Echtzeit-Aktienkurs Fluxys Belgium S.A.
Bid:
Ask:
Aktienkurse zur Fluxys Belgium S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,48% | - |
| 20.10.2026 | 20,80 | 21,00 | 20,70 | 20,70 | 0,00% | - |
| 19.10.2026 | 20,90 | 21,05 | 20,65 | 20,70 | 0,00% | 31,00 |
| 16.10.2026 | 20,90 | 21,10 | 20,70 | 20,70 | 0,00% | - |
| 15.10.2026 | 20,90 | 20,90 | 20,70 | 20,70 | 0,00% | - |
| 14.10.2026 | 20,80 | 21,20 | 20,70 | 20,70 | -2,82% | - |
| 13.10.2026 | 20,80 | 21,30 | 20,80 | 21,30 | 1,91% | - |
| 12.10.2026 | 20,70 | 21,10 | 20,70 | 20,90 | -1,42% | - |
| 09.10.2026 | 21,10 | 21,20 | 20,60 | 21,20 | 1,44% | 16,00 |
| 08.10.2026 | 21,50 | 21,50 | 20,90 | 20,90 | -1,42% | 54,00 |
| 07.10.2026 | 21,50 | 21,50 | 21,20 | 21,20 | 0,00% | - |
| 06.10.2026 | 20,60 | 21,65 | 20,18 | 21,20 | 4,95% | 26,00 |
| 05.10.2026 | 20,60 | 20,60 | 20,20 | 20,20 | -1,46% | - |
| 02.10.2026 | 21,70 | 21,70 | 20,30 | 20,50 | -4,65% | 360,00 |
| 01.10.2026 | 21,90 | 21,90 | 21,50 | 21,50 | -1,83% | - |
| 30.09.2026 | 21,70 | 21,90 | 21,65 | 21,90 | 0,00% | - |
| 29.09.2026 | 21,70 | 21,95 | 21,70 | 21,90 | -0,90% | - |
| 28.09.2026 | 21,30 | 22,15 | 21,30 | 22,10 | 2,31% | - |
| 25.09.2026 | 21,30 | 22,05 | 21,30 | 21,60 | -0,92% | - |
| 24.09.2026 | 22,30 | 22,30 | 21,80 | 21,80 | -2,24% | - |
| 23.09.2026 | 22,30 | 22,30 | 22,05 | 22,30 | 0,45% | - |
| 22.09.2026 | 22,30 | 22,30 | 22,00 | 22,20 | 0,00% | - |
| 21.09.2026 | 22,10 | 22,20 | 21,85 | 22,20 | 0,45% | 73,00 |
| 18.09.2026 | 21,80 | 22,10 | 21,80 | 22,10 | 0,00% | 27,00 |
| 17.09.2026 | 21,40 | 22,10 | 21,40 | 22,10 | 0,68% | - |
| 16.09.2026 | 21,90 | 22,20 | 21,40 | 21,95 | -1,13% | 3.354,00 |
| 15.09.2026 | 21,30 | 22,20 | 21,30 | 22,20 | 2,30% | 4.290,00 |
| 14.09.2026 | 22,30 | 22,35 | 21,65 | 21,70 | -3,13% | 940,00 |
| 11.09.2026 | 22,30 | 22,40 | 22,15 | 22,40 | 0,00% | - |
| 10.09.2026 | 22,10 | 22,40 | 22,10 | 22,40 | -0,44% | - |
| 09.09.2026 | 22,20 | 22,50 | 22,15 | 22,50 | 1,81% | 20,00 |
| 08.09.2026 | 22,60 | 22,60 | 22,10 | 22,10 | -0,90% | 1.502,00 |
| 07.09.2026 | 22,50 | 22,70 | 22,25 | 22,30 | -2,19% | 26,00 |
| 04.09.2026 | 22,40 | 22,80 | 22,30 | 22,80 | 0,00% | 2.006,00 |
| 03.09.2026 | 22,30 | 22,85 | 22,25 | 22,80 | 1,33% | 4.000,00 |
| 02.09.2026 | 22,30 | 22,50 | 22,05 | 22,50 | 0,90% | - |
| 01.09.2026 | 22,90 | 22,90 | 22,15 | 22,30 | -3,04% | 2.159,00 |
| 31.08.2026 | 22,90 | 23,25 | 22,65 | 23,00 | 1,77% | 4.675,00 |
| 28.08.2026 | 22,00 | 22,90 | 21,75 | 22,60 | 1,80% | 950,00 |
| 27.08.2026 | 21,40 | 22,40 | 21,30 | 22,20 | 4,23% | 1.721,00 |
| 26.08.2026 | 21,60 | 22,00 | 20,90 | 21,30 | -1,39% | - |
| 25.08.2026 | 20,10 | 21,65 | 20,10 | 21,60 | 7,46% | 280,00 |
| 24.08.2026 | 20,10 | 20,35 | 20,10 | 20,10 | 0,00% | 918,00 |
| 21.08.2026 | 20,40 | 20,40 | 20,08 | 20,10 | -1,47% | - |
| 20.08.2026 | 20,20 | 20,40 | 20,20 | 20,40 | 0,99% | - |
| 19.08.2026 | 20,50 | 20,50 | 20,10 | 20,20 | -8,60% | 288,00 |
| 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% | - |