20,400€
2,26%
Echtzeit-Aktienkurs Fluxys Belgium S.A.
Bid:
Ask:
Aktienkurse zur Fluxys Belgium S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,25% | - |
| 28.05.2026 | 19,95 | 19,95 | 19,95 | 19,95 | -2,68% | - |
| 27.05.2026 | 19,15 | 20,50 | 19,15 | 20,50 | 6,22% | 44,00 |
| 26.05.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -0,77% | - |
| 25.05.2026 | 19,45 | 19,45 | 19,45 | 19,45 | -1,77% | - |
| 22.05.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 21.05.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -0,50% | - |
| 20.05.2026 | 20,10 | 20,10 | 20,10 | 20,10 | -4,74% | - |
| 19.05.2026 | 21,10 | 21,10 | 21,10 | 21,10 | 2,93% | - |
| 18.05.2026 | 20,50 | 20,50 | 20,50 | 20,50 | -6,39% | - |
| 15.05.2026 | 21,90 | 21,90 | 21,90 | 21,90 | 0,46% | - |
| 14.05.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -4,39% | - |
| 13.05.2026 | 22,00 | 22,80 | 22,00 | 22,80 | 5,56% | 100,00 |
| 12.05.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 11.05.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -3,08% | - |
| 08.05.2026 | 21,60 | 22,70 | 21,60 | 22,70 | 5,09% | 219,00 |
| 07.05.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 06.05.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 1,41% | - |
| 05.05.2026 | 21,30 | 21,30 | 21,30 | 21,30 | -0,47% | - |
| 04.05.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 30.04.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,47% | - |
| 29.04.2026 | 21,10 | 21,10 | 21,10 | 21,10 | 0,48% | - |
| 28.04.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -4,11% | - |
| 27.04.2026 | 20,90 | 21,90 | 20,90 | 21,90 | 3,79% | 210,00 |
| 24.04.2026 | 21,10 | 21,10 | 21,10 | 21,10 | 0,96% | - |
| 23.04.2026 | 20,90 | 20,90 | 20,90 | 20,90 | -0,95% | - |
| 22.04.2026 | 21,10 | 21,10 | 21,10 | 21,10 | -4,09% | - |
| 21.04.2026 | 20,90 | 22,00 | 20,90 | 22,00 | -0,45% | 537,00 |
| 20.04.2026 | 20,90 | 22,10 | 20,90 | 22,10 | 5,74% | 80,00 |
| 17.04.2026 | 20,90 | 20,90 | 20,90 | 20,90 | 0,00% | - |
| 16.04.2026 | 20,90 | 20,90 | 20,90 | 20,90 | 0,48% | - |
| 15.04.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 14.04.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
| 13.04.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 10.04.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -2,37% | - |
| 09.04.2026 | 21,10 | 21,10 | 21,10 | 21,10 | -4,09% | - |
| 08.04.2026 | 20,80 | 22,00 | 20,80 | 22,00 | 7,84% | 33,00 |
| 07.04.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -2,39% | - |
| 02.04.2026 | 20,90 | 20,90 | 20,90 | 20,90 | 1,46% | - |
| 01.04.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -3,74% | - |
| 31.03.2026 | 20,70 | 21,40 | 20,70 | 21,40 | 4,90% | 211,00 |
| 30.03.2026 | 20,60 | 20,60 | 20,40 | 20,40 | -3,32% | 50,00 |
| 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 | -2,98% | - |
| 29.01.2026 | 18,60 | 18,80 | 18,10 | 18,45 | 1,65% | 1.283,00 |
| 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% | - |