15,300€
2,68%
Echtzeit-Aktienkurs Fluxys Belgium S.A.
Bid:
Ask:
Aktienkurse zur Fluxys Belgium S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 14,75 | 14,75 | 14,75 | 14,75 | -1,01% | - |
| 16.10.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 15.10.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -0,33% | - |
| 14.10.2024 | 14,95 | 14,95 | 14,95 | 14,95 | 0,67% | - |
| 11.10.2024 | 14,85 | 14,85 | 14,85 | 14,85 | -2,62% | - |
| 10.10.2024 | 15,25 | 15,25 | 15,25 | 15,25 | 2,01% | - |
| 09.10.2024 | 14,95 | 14,95 | 14,95 | 14,95 | -0,33% | - |
| 08.10.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -2,60% | - |
| 07.10.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | - |
| 04.10.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -2,25% | - |
| 03.10.2024 | 15,55 | 15,55 | 15,55 | 15,55 | 0,00% | - |
| 02.10.2024 | 15,55 | 15,55 | 15,55 | 15,55 | 2,30% | - |
| 01.10.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 2,36% | - |
| 30.09.2024 | 14,85 | 14,85 | 14,85 | 14,85 | 0,00% | - |
| 27.09.2024 | 14,85 | 14,85 | 14,85 | 14,85 | -1,00% | - |
| 26.09.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -0,99% | - |
| 25.09.2024 | 15,15 | 15,15 | 15,15 | 15,15 | 1,34% | - |
| 24.09.2024 | 14,95 | 14,95 | 14,95 | 14,95 | -1,97% | - |
| 23.09.2024 | 15,25 | 15,25 | 15,25 | 15,25 | 2,01% | - |
| 20.09.2024 | 14,95 | 14,95 | 14,95 | 14,95 | -1,64% | - |
| 19.09.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,33% | - |
| 18.09.2024 | 15,15 | 15,15 | 15,15 | 15,15 | -0,66% | - |
| 17.09.2024 | 15,25 | 15,25 | 15,25 | 15,25 | 1,33% | - |
| 16.09.2024 | 15,05 | 15,05 | 15,05 | 15,05 | 0,33% | - |
| 13.09.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 12.09.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 11.09.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 10.09.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 09.09.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 06.09.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 2,36% | - |
| 05.09.2024 | 14,85 | 14,85 | 14,85 | 14,85 | 0,00% | - |
| 04.09.2024 | 14,85 | 14,85 | 14,85 | 14,85 | 0,00% | - |
| 03.09.2024 | 14,85 | 14,85 | 14,85 | 14,85 | -1,33% | - |
| 02.09.2024 | 15,05 | 15,05 | 15,05 | 15,05 | 0,67% | - |
| 30.08.2024 | 14,95 | 14,95 | 14,95 | 14,95 | -0,66% | - |
| 29.08.2024 | 15,05 | 15,05 | 15,05 | 15,05 | 0,00% | - |
| 28.08.2024 | 15,05 | 15,05 | 15,05 | 15,05 | -0,66% | - |
| 27.08.2024 | 15,15 | 15,15 | 15,15 | 15,15 | -0,33% | - |
| 26.08.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 1,00% | - |
| 23.08.2024 | 15,05 | 15,05 | 15,05 | 15,05 | -3,83% | - |
| 22.08.2024 | 15,20 | 15,65 | 15,20 | 15,65 | 3,99% | 106,00 |
| 21.08.2024 | 15,05 | 15,05 | 15,05 | 15,05 | 0,67% | - |
| 20.08.2024 | 14,95 | 14,95 | 14,95 | 14,95 | -1,64% | - |
| 19.08.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 16.08.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | - |
| 15.08.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -0,32% | - |
| 14.08.2024 | 15,45 | 15,45 | 15,45 | 15,45 | 0,00% | - |
| 13.08.2024 | 15,45 | 15,45 | 15,45 | 15,45 | 3,00% | - |
| 12.08.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,96% | - |
| 09.08.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
| 08.08.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -2,21% | - |
| 07.08.2024 | 15,35 | 15,85 | 15,35 | 15,85 | 3,59% | 236,00 |
| 06.08.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 05.08.2024 | 15,25 | 15,30 | 15,25 | 15,30 | 1,66% | 45,00 |
| 02.08.2024 | 15,05 | 15,05 | 15,05 | 15,05 | -1,31% | - |
| 01.08.2024 | 15,25 | 15,25 | 15,25 | 15,25 | 0,00% | - |
| 31.07.2024 | 15,25 | 15,25 | 15,25 | 15,25 | -1,61% | - |
| 30.07.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,32% | - |
| 29.07.2024 | 15,55 | 15,55 | 15,55 | 15,55 | 0,65% | - |
| 26.07.2024 | 15,45 | 15,45 | 15,45 | 15,45 | 3,00% | - |
| 25.07.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -3,23% | 135,00 |
| 24.07.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 23.07.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,96% | - |
| 22.07.2024 | 15,65 | 15,65 | 15,65 | 15,65 | 0,00% | - |
| 19.07.2024 | 15,65 | 15,65 | 15,65 | 15,65 | 0,00% | - |
| 18.07.2024 | 15,65 | 15,65 | 15,65 | 15,65 | 0,32% | - |
| 17.07.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 2,63% | - |
| 16.07.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -0,33% | - |
| 15.07.2024 | 15,25 | 15,25 | 15,25 | 15,25 | -0,33% | - |
| 12.07.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -2,24% | - |
| 11.07.2024 | 15,65 | 15,65 | 15,65 | 15,65 | 0,32% | - |
| 10.07.2024 | 15,35 | 15,60 | 15,35 | 15,60 | -3,70% | 100,00 |
| 09.07.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 08.07.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 2,24% | - |
| 05.07.2024 | 15,65 | 15,65 | 15,65 | 15,65 | -3,40% | - |
| 04.07.2024 | 15,30 | 16,20 | 15,30 | 16,20 | 2,53% | 76,00 |
| 03.07.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 5,33% | - |
| 02.07.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 01.07.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 1,01% | - |
| 28.06.2024 | 14,85 | 14,85 | 14,85 | 14,85 | -11,34% | - |
| 27.06.2024 | 16,65 | 16,75 | 16,65 | 16,75 | 0,30% | 114,00 |
| 26.06.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 25.06.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | - |
| 24.06.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -3,12% | - |
| 21.06.2024 | 17,65 | 17,65 | 17,65 | 17,65 | -6,12% | - |
| 20.06.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,79% | - |
| 19.06.2024 | 18,95 | 18,95 | 18,95 | 18,95 | -2,07% | - |
| 18.06.2024 | 19,35 | 19,35 | 19,35 | 19,35 | -1,53% | - |
| 17.06.2024 | 19,65 | 19,65 | 19,65 | 19,65 | 0,51% | - |
| 14.06.2024 | 19,55 | 19,55 | 19,55 | 19,55 | -0,51% | - |
| 13.06.2024 | 19,65 | 19,65 | 19,65 | 19,65 | 0,51% | - |
| 12.06.2024 | 19,55 | 19,55 | 19,55 | 19,55 | -5,10% | - |
| 11.06.2024 | 20,10 | 20,60 | 20,10 | 20,60 | 2,49% | 72,00 |
| 10.06.2024 | 20,10 | 20,10 | 20,10 | 20,10 | 0,00% | - |
| 07.06.2024 | 20,10 | 20,10 | 20,10 | 20,10 | -0,50% | - |
| 06.06.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,49% | - |
| 05.06.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 1,75% | - |
| 04.06.2024 | 19,95 | 19,95 | 19,95 | 19,95 | -2,21% | - |
| 03.06.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 31.05.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |