21,100€
4,46%
Echtzeit-Aktienkurs Fluxys Belgium S.A.
Bid:
Ask:
Aktienkurse zur Fluxys Belgium S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 21,10 | 21,10 | 21,10 | 21,10 | 4,46% | - |
| 26.03.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 25.03.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -1,45% | - |
| 24.03.2026 | 19,90 | 20,70 | 19,90 | 20,70 | 5,88% | 400,00 |
| 23.03.2026 | 19,55 | 19,55 | 19,55 | 19,55 | -2,01% | - |
| 20.03.2026 | 19,95 | 19,95 | 19,95 | 19,95 | -2,68% | - |
| 19.03.2026 | 20,50 | 20,50 | 20,50 | 20,50 | -0,49% | - |
| 18.03.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -1,44% | - |
| 17.03.2026 | 20,90 | 20,90 | 20,90 | 20,90 | -0,95% | - |
| 16.03.2026 | 21,10 | 21,10 | 21,10 | 21,10 | 1,93% | - |
| 13.03.2026 | 20,70 | 20,70 | 20,70 | 20,70 | -7,17% | - |
| 12.03.2026 | 21,30 | 22,30 | 21,30 | 22,30 | 8,78% | 50,00 |
| 11.03.2026 | 20,50 | 20,50 | 20,50 | 20,50 | -3,30% | - |
| 10.03.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -2,30% | - |
| 09.03.2026 | 21,90 | 21,90 | 21,70 | 21,70 | 3,33% | 320,00 |
| 06.03.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 3,96% | - |
| 05.03.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 04.03.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 2,84% | - |
| 03.03.2026 | 19,35 | 19,35 | 19,35 | 19,35 | 1,84% | - |
| 02.03.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -2,31% | - |
| 27.02.2026 | 19,45 | 19,45 | 19,45 | 19,45 | -2,75% | - |
| 26.02.2026 | 19,50 | 20,00 | 19,50 | 20,00 | 2,56% | 510,00 |
| 25.02.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 24.02.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 23.02.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 0,26% | - |
| 20.02.2026 | 19,45 | 19,45 | 19,45 | 19,45 | 0,26% | - |
| 19.02.2026 | 19,00 | 19,40 | 19,00 | 19,40 | 2,11% | 707,00 |
| 18.02.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 17.02.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -4,81% | - |
| 16.02.2026 | 19,75 | 19,75 | 19,75 | 19,75 | 4,77% | 20,00 |
| 13.02.2026 | 18,85 | 18,85 | 18,85 | 18,85 | 0,53% | - |
| 12.02.2026 | 18,75 | 18,75 | 18,75 | 18,75 | 0,27% | - |
| 11.02.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -4,59% | - |
| 10.02.2026 | 18,95 | 19,60 | 18,95 | 19,60 | 4,81% | 1,00 |
| 09.02.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 2,19% | - |
| 06.02.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 0,27% | - |
| 05.02.2026 | 18,15 | 18,25 | 18,15 | 18,25 | -1,62% | 150,00 |
| 04.02.2026 | 18,55 | 18,55 | 18,55 | 18,55 | -4,38% | - |
| 03.02.2026 | 18,95 | 19,40 | 18,95 | 19,40 | 6,59% | 170,00 |
| 02.02.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | - |
| 30.01.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -1,38% | - |
| 28.01.2026 | 18,15 | 18,15 | 18,15 | 18,15 | -1,36% | - |
| 27.01.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 26.01.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -0,81% | - |
| 23.01.2026 | 18,45 | 18,45 | 18,45 | 18,45 | 0,54% | - |
| 22.01.2026 | 18,35 | 18,35 | 18,35 | 18,35 | -1,34% | - |
| 21.01.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 20.01.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -1,32% | - |
| 19.01.2026 | 18,70 | 18,95 | 18,70 | 18,95 | 2,16% | 200,00 |
| 16.01.2026 | 18,55 | 18,55 | 18,55 | 18,55 | 0,00% | - |
| 15.01.2026 | 18,55 | 18,55 | 18,55 | 18,55 | 2,49% | - |
| 14.01.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -6,46% | - |
| 13.01.2026 | 17,95 | 19,35 | 17,95 | 19,35 | 6,91% | 292,00 |
| 12.01.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 2,26% | - |
| 09.01.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -0,84% | - |
| 08.01.2026 | 17,85 | 17,85 | 17,85 | 17,85 | -1,65% | - |
| 07.01.2026 | 18,15 | 18,15 | 18,15 | 18,15 | 0,55% | - |
| 06.01.2026 | 18,05 | 18,05 | 18,05 | 18,05 | -3,22% | - |
| 05.01.2026 | 18,65 | 18,65 | 18,65 | 18,65 | 3,04% | - |
| 02.01.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 3,43% | - |
| 30.12.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -3,85% | - |
| 29.12.2025 | 17,15 | 18,20 | 17,15 | 18,20 | 6,74% | 4,00 |
| 23.12.2025 | 17,05 | 17,05 | 17,05 | 17,05 | -2,01% | - |
| 22.12.2025 | 16,70 | 17,40 | 16,70 | 17,40 | 2,35% | 18,00 |
| 19.12.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -0,29% | - |
| 18.12.2025 | 17,05 | 17,05 | 17,05 | 17,05 | -1,45% | - |
| 17.12.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 16.12.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 2,67% | - |
| 15.12.2025 | 16,85 | 16,85 | 16,85 | 16,85 | 2,12% | - |
| 12.12.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -2,94% | - |
| 11.12.2025 | 16,75 | 17,00 | 16,75 | 17,00 | -0,87% | 1.000,00 |
| 10.12.2025 | 17,15 | 17,15 | 17,15 | 17,15 | -1,44% | - |
| 09.12.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 2,35% | - |
| 08.12.2025 | 17,50 | 17,50 | 17,00 | 17,00 | -2,02% | 40,00 |
| 05.12.2025 | 17,35 | 17,35 | 17,35 | 17,35 | -0,29% | - |
| 04.12.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 03.12.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,86% | - |
| 02.12.2025 | 17,45 | 17,45 | 17,45 | 17,45 | 0,58% | - |
| 01.12.2025 | 17,35 | 17,35 | 17,35 | 17,35 | 1,46% | - |
| 28.11.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,29% | - |
| 27.11.2025 | 17,15 | 17,15 | 17,15 | 17,15 | -0,58% | - |
| 26.11.2025 | 17,25 | 17,25 | 17,25 | 17,25 | -4,43% | - |
| 25.11.2025 | 18,05 | 18,05 | 18,05 | 18,05 | 3,14% | - |
| 24.11.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,85% | - |
| 21.11.2025 | 17,65 | 17,65 | 17,65 | 17,65 | -0,28% | - |
| 20.11.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,84% | - |
| 19.11.2025 | 17,85 | 17,85 | 17,85 | 17,85 | 0,85% | - |
| 18.11.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,94% | - |
| 17.11.2025 | 18,05 | 18,05 | 18,05 | 18,05 | -0,28% | - |
| 14.11.2025 | 17,85 | 18,10 | 17,85 | 18,10 | -1,09% | 222,00 |
| 13.11.2025 | 18,25 | 18,30 | 18,25 | 18,30 | 2,81% | - |
| 12.11.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 11.11.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 2,86% | - |
| 10.11.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -6,91% | - |
| 07.11.2025 | 18,10 | 18,80 | 18,10 | 18,80 | 13,25% | 50,00 |
| 06.11.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,90% | - |
| 05.11.2025 | 16,75 | 16,75 | 16,75 | 16,75 | 1,82% | - |
| 04.11.2025 | 16,45 | 16,45 | 16,45 | 16,45 | -6,27% | - |
| 03.11.2025 | 17,55 | 17,55 | 17,55 | 17,55 | 1,45% | - |
| 31.10.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,98% | - |