19,125€
3,94%
Echtzeit-Aktienkurs Fluxys Belgium S.A.
Bid:
Ask:
Aktienkurse zur Fluxys Belgium S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 19,30 | 19,35 | 18,83 | 19,10 | 3,80% | - |
| 10.04.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -5,15% | - |
| 09.04.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 8,38% | - |
| 08.04.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,85% | - |
| 07.04.2025 | 17,75 | 17,75 | 17,75 | 17,75 | -11,69% | - |
| 04.04.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 2,55% | - |
| 03.04.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -3,92% | - |
| 02.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,45% | - |
| 01.04.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 5,08% | - |
| 31.03.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -3,43% | - |
| 28.03.2025 | 18,90 | 20,40 | 18,90 | 20,40 | 12,09% | 1.004,00 |
| 27.03.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -2,15% | - |
| 26.03.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -3,12% | - |
| 25.03.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 4,92% | - |
| 24.03.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,27% | - |
| 21.03.2025 | 18,25 | 18,25 | 18,25 | 18,25 | -1,08% | - |
| 20.03.2025 | 18,45 | 18,45 | 18,45 | 18,45 | 1,93% | - |
| 19.03.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,40% | - |
| 18.03.2025 | 17,85 | 17,85 | 17,85 | 17,85 | 2,00% | - |
| 17.03.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,41% | - |
| 14.03.2025 | 17,75 | 17,75 | 17,75 | 17,75 | 2,90% | - |
| 13.03.2025 | 17,25 | 17,25 | 17,25 | 17,25 | -4,17% | - |
| 12.03.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 3,45% | - |
| 11.03.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 4,19% | - |
| 10.03.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -4,30% | - |
| 07.03.2025 | 16,50 | 17,45 | 16,50 | 17,45 | 1,45% | 300,00 |
| 06.03.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,29% | - |
| 05.03.2025 | 17,15 | 17,15 | 17,15 | 17,15 | 2,39% | - |
| 04.03.2025 | 16,75 | 16,75 | 16,75 | 16,75 | -1,47% | - |
| 03.03.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -2,58% | - |
| 28.02.2025 | 16,75 | 17,45 | 16,75 | 17,45 | 2,65% | 100,00 |
| 27.02.2025 | 16,20 | 17,00 | 16,20 | 17,00 | 2,10% | 153,00 |
| 26.02.2025 | 17,10 | 17,10 | 16,65 | 16,65 | -5,13% | 50,00 |
| 25.02.2025 | 17,55 | 17,55 | 17,55 | 17,55 | 0,86% | - |
| 24.02.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 1,75% | - |
| 21.02.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 20.02.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 19.02.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,44% | - |
| 18.02.2025 | 17,15 | 17,35 | 17,15 | 17,35 | 4,52% | 100,00 |
| 17.02.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -2,64% | - |
| 14.02.2025 | 17,05 | 17,05 | 17,05 | 17,05 | -0,87% | - |
| 13.02.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 12.02.2025 | 16,70 | 17,00 | 16,70 | 17,00 | -2,86% | 8,00 |
| 11.02.2025 | 16,95 | 17,50 | 16,95 | 17,50 | 0,57% | 151,00 |
| 10.02.2025 | 16,95 | 17,40 | 16,95 | 17,40 | 2,96% | 334,00 |
| 07.02.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | - |
| 06.02.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -2,92% | - |
| 05.02.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -2,56% | 200,00 |
| 04.02.2025 | 17,00 | 17,55 | 17,00 | 17,55 | 3,24% | 10,00 |
| 03.02.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 31.01.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,29% | - |
| 30.01.2025 | 17,05 | 17,05 | 16,95 | 16,95 | -1,17% | 10,00 |
| 29.01.2025 | 17,15 | 17,15 | 17,15 | 17,15 | 0,29% | - |
| 28.01.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | 212,00 |
| 27.01.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,89% | - |
| 24.01.2025 | 16,85 | 16,85 | 16,85 | 16,85 | -2,88% | - |
| 23.01.2025 | 17,35 | 17,35 | 17,35 | 17,35 | 0,58% | - |
| 22.01.2025 | 17,25 | 17,25 | 17,25 | 17,25 | -1,15% | - |
| 21.01.2025 | 16,90 | 17,45 | 16,90 | 17,45 | 3,56% | 10,00 |
| 20.01.2025 | 16,85 | 16,85 | 16,85 | 16,85 | 1,20% | - |
| 17.01.2025 | 16,65 | 16,65 | 16,65 | 16,65 | -3,76% | - |
| 16.01.2025 | 16,15 | 17,30 | 16,15 | 17,30 | 11,25% | 74,00 |
| 15.01.2025 | 15,55 | 15,55 | 15,55 | 15,55 | 2,30% | - |
| 14.01.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -3,18% | - |
| 13.01.2025 | 15,45 | 15,70 | 15,45 | 15,70 | 0,96% | 57,00 |
| 10.01.2025 | 15,55 | 15,55 | 15,55 | 15,55 | 0,32% | - |
| 09.01.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 1,64% | - |
| 08.01.2025 | 15,25 | 15,25 | 15,25 | 15,25 | -0,33% | - |
| 07.01.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 06.01.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,63% | - |
| 03.01.2025 | 15,35 | 15,35 | 15,35 | 15,35 | 3,72% | - |
| 02.01.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 2,42% | - |
| 30.12.2024 | 14,20 | 14,45 | 14,20 | 14,45 | 1,40% | 71,00 |
| 27.12.2024 | 14,25 | 14,25 | 14,25 | 14,25 | -4,04% | - |
| 23.12.2024 | 14,25 | 14,85 | 14,25 | 14,85 | -1,00% | 10,00 |
| 20.12.2024 | 14,80 | 15,00 | 14,80 | 15,00 | 2,04% | 41,00 |
| 19.12.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 5,76% | - |
| 18.12.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -3,14% | - |
| 17.12.2024 | 14,35 | 14,35 | 14,35 | 14,35 | 0,70% | - |
| 16.12.2024 | 14,25 | 14,25 | 14,25 | 14,25 | -5,00% | - |
| 13.12.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -8,81% | - |
| 12.12.2024 | 16,45 | 16,45 | 16,45 | 16,45 | 0,92% | - |
| 11.12.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 10.12.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -3,57% | - |
| 09.12.2024 | 16,15 | 16,80 | 16,15 | 16,80 | 1,82% | 100,00 |
| 06.12.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 11,11% | - |
| 05.12.2024 | 14,85 | 14,85 | 14,85 | 14,85 | 1,37% | - |
| 04.12.2024 | 14,65 | 14,65 | 14,65 | 14,65 | 8,52% | - |
| 03.12.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,82% | - |
| 02.12.2024 | 13,75 | 13,75 | 13,75 | 13,75 | -1,43% | - |
| 29.11.2024 | 13,95 | 13,95 | 13,95 | 13,95 | 1,09% | - |
| 28.11.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -0,36% | - |
| 27.11.2024 | 13,85 | 13,85 | 13,85 | 13,85 | -5,14% | - |
| 26.11.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -1,02% | - |
| 25.11.2024 | 13,30 | 14,75 | 13,30 | 14,75 | 15,23% | 68,00 |
| 22.11.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -1,92% | - |
| 21.11.2024 | 13,10 | 13,28 | 12,85 | 13,05 | 1,95% | - |
| 20.11.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -1,16% | - |
| 19.11.2024 | 12,95 | 12,95 | 12,95 | 12,95 | -2,26% | - |
| 18.11.2024 | 13,25 | 13,25 | 13,25 | 13,25 | -3,64% | - |