17,550€
1,74%
Echtzeit-Aktienkurs Fluxys Belgium S.A.
Bid:
Ask:
Aktienkurse zur Fluxys Belgium S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.10.2025 | 17,85 | 17,85 | 17,65 | 17,65 | 1,15% | - |
| 29.10.2025 | 17,45 | 17,45 | 17,45 | 17,45 | -2,51% | - |
| 28.10.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -2,72% | - |
| 27.10.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 24.10.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 23.10.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,81% | - |
| 22.10.2025 | 18,45 | 18,45 | 18,45 | 18,45 | 1,10% | - |
| 21.10.2025 | 18,40 | 18,40 | 18,25 | 18,25 | -1,88% | 200,00 |
| 20.10.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 2,20% | - |
| 17.10.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,62% | - |
| 16.10.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 15.10.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,27% | - |
| 14.10.2025 | 18,35 | 18,35 | 18,35 | 18,35 | -2,13% | - |
| 13.10.2025 | 18,70 | 18,75 | 18,70 | 18,75 | 0,54% | 200,00 |
| 10.10.2025 | 18,65 | 18,65 | 18,65 | 18,65 | -0,27% | - |
| 09.10.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,36% | - |
| 08.10.2025 | 18,45 | 18,45 | 18,45 | 18,45 | -1,34% | - |
| 07.10.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,27% | - |
| 06.10.2025 | 18,65 | 18,65 | 18,65 | 18,65 | -4,36% | - |
| 03.10.2025 | 19,05 | 19,50 | 19,05 | 19,50 | -0,26% | 51,00 |
| 02.10.2025 | 19,55 | 19,55 | 19,55 | 19,55 | 1,56% | - |
| 01.10.2025 | 19,25 | 19,25 | 19,25 | 19,25 | 0,00% | - |
| 30.09.2025 | 19,25 | 19,25 | 19,25 | 19,25 | -2,28% | - |
| 29.09.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 26.09.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 2,60% | - |
| 25.09.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -4,00% | - |
| 24.09.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 23.09.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,50% | - |
| 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% | - |