20,100€
Echtzeit-Aktienkurs Fluxys Belgium S.A.
Bid:
Ask:
Aktienkurse zur Fluxys Belgium S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 20,05 | 20,25 | 19,95 | 20,03 | -0,37% | - |
| 22.09.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 0,50% | - |
| 19.09.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 3,09% | - |
| 18.09.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,52% | - |
| 17.09.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | - |
| 16.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
| 15.09.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | - |
| 12.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,25% | - |
| 11.09.2025 | 20,40 | 20,40 | 19,90 | 20,25 | 3,58% | - |
| 10.09.2025 | 19,55 | 19,55 | 19,55 | 19,55 | -2,13% | - |
| 09.09.2025 | 19,95 | 19,98 | 19,55 | 19,98 | -1,84% | - |
| 08.09.2025 | 20,35 | 20,40 | 20,20 | 20,35 | 2,52% | - |
| 05.09.2025 | 19,85 | 19,85 | 19,85 | 19,85 | -2,22% | - |
| 04.09.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 2,53% | - |
| 03.09.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
| 02.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,50% | - |
| 01.09.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 2,03% | - |
| 29.08.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | - |
| 28.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 27.08.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,76% | - |
| 26.08.2025 | 19,85 | 19,85 | 19,85 | 19,85 | -2,22% | - |
| 25.08.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 0,00% | - |
| 22.08.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 2,01% | - |
| 21.08.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,25% | - |
| 20.08.2025 | 19,80 | 19,85 | 19,80 | 19,85 | -1,73% | 85,00 |
| 19.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 18.08.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -1,00% | - |
| 15.08.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 0,50% | - |
| 14.08.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 13.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | - |
| 12.08.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
| 11.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
| 08.08.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 07.08.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 06.08.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 05.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,49% | - |
| 04.08.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -0,49% | - |
| 01.08.2025 | 20,20 | 20,40 | 20,20 | 20,40 | 3,03% | 445,00 |
| 31.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -2,46% | - |
| 30.07.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 0,50% | - |
| 29.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,28% | - |
| 28.07.2025 | 19,75 | 19,75 | 19,75 | 19,75 | -0,75% | - |
| 25.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -1,97% | - |
| 24.07.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -0,49% | - |
| 23.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 22.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 21.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,46% | - |
| 18.07.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 1,49% | - |
| 17.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | - |
| 16.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 15.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,48% | - |
| 14.07.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 0,00% | - |
| 11.07.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -1,46% | - |
| 10.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | 50,00 |
| 09.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 08.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -2,44% | - |
| 07.07.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 4,06% | - |
| 04.07.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,99% | - |
| 03.07.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -1,47% | - |
| 02.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,49% | - |
| 01.07.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -0,49% | - |
| 30.06.2025 | 20,80 | 20,80 | 20,60 | 20,60 | -1,44% | 30,00 |
| 27.06.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 1,95% | - |
| 26.06.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -1,44% | - |
| 25.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | - |
| 24.06.2025 | 19,85 | 20,20 | 19,85 | 20,20 | 1,51% | 988,00 |
| 23.06.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -1,00% | - |
| 20.06.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -0,50% | - |
| 19.06.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,50% | - |
| 18.06.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 1,26% | - |
| 17.06.2025 | 19,85 | 19,85 | 19,85 | 19,85 | -1,24% | - |
| 16.06.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 2,29% | - |
| 13.06.2025 | 19,65 | 19,65 | 19,65 | 19,65 | -2,24% | - |
| 12.06.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -0,99% | - |
| 11.06.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 1,50% | - |
| 10.06.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -2,44% | - |
| 09.06.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,99% | - |
| 06.06.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -1,46% | - |
| 05.06.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,49% | - |
| 04.06.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -0,49% | - |
| 03.06.2025 | 19,90 | 20,60 | 19,90 | 20,60 | 3,00% | 230,00 |
| 02.06.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 30,00 |
| 30.05.2025 | 19,85 | 20,00 | 19,85 | 20,00 | 2,83% | 50,00 |
| 29.05.2025 | 19,45 | 19,45 | 19,45 | 19,45 | 1,83% | - |
| 28.05.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 27.05.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -4,52% | - |
| 26.05.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -1,97% | - |
| 23.05.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 3,84% | - |
| 22.05.2025 | 19,55 | 19,55 | 19,55 | 19,55 | -3,69% | - |
| 21.05.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 0,00% | - |
| 20.05.2025 | 20,00 | 20,30 | 20,00 | 20,30 | 6,56% | 36,00 |
| 19.05.2025 | 19,05 | 19,05 | 19,05 | 19,05 | -7,97% | - |
| 16.05.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -3,27% | - |
| 15.05.2025 | 20,70 | 21,40 | 20,70 | 21,40 | 2,39% | 87,00 |
| 14.05.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 3,47% | - |
| 13.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -2,42% | - |
| 12.05.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -2,82% | - |
| 09.05.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 1,91% | - |
| 08.05.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 1,46% | - |
| 07.05.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -2,37% | - |