22,500€
4,17%
Echtzeit-Aktienkurs Fluxys Belgium S.A.
Bid:
Ask:
Aktienkurse zur Fluxys Belgium S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -3,57% | - |
| 08.09.2026 | 21,80 | 22,40 | 21,80 | 22,40 | 0,90% | 443,00 |
| 07.09.2026 | 22,30 | 22,30 | 22,20 | 22,20 | -1,33% | 170,00 |
| 04.09.2026 | 22,30 | 22,50 | 22,30 | 22,50 | 2,27% | 220,00 |
| 03.09.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 02.09.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -3,11% | - |
| 01.09.2026 | 22,50 | 22,50 | 22,50 | 22,50 | -2,60% | - |
| 31.08.2026 | 22,10 | 23,10 | 22,10 | 23,10 | 5,48% | 200,00 |
| 28.08.2026 | 21,70 | 21,90 | 21,70 | 21,90 | 5,29% | 123,00 |
| 27.08.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -2,35% | - |
| 26.08.2026 | 21,10 | 21,30 | 21,10 | 21,30 | 0,47% | 200,00 |
| 25.08.2026 | 19,60 | 21,20 | 19,60 | 21,20 | 8,16% | 400,00 |
| 24.08.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -1,51% | - |
| 21.08.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | - |
| 20.08.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | - |
| 19.08.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 18.08.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 17.08.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 14.08.2026 | 19,90 | 20,00 | 19,90 | 20,00 | 2,04% | 300,00 |
| 13.08.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
| 12.08.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 11.08.2026 | 20,00 | 20,00 | 19,80 | 19,80 | 0,00% | 20,00 |
| 10.08.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 2,06% | - |
| 07.08.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -2,51% | - |
| 06.08.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 1,53% | - |
| 05.08.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 04.08.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
| 03.08.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -2,46% | - |
| 31.07.2026 | 19,50 | 20,30 | 19,50 | 20,30 | 3,57% | 594,00 |
| 30.07.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -1,51% | - |
| 29.07.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 5,01% | - |
| 28.07.2026 | 18,95 | 18,95 | 18,95 | 18,95 | -2,82% | - |
| 27.07.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 24.07.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 23.07.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 2,63% | - |
| 22.07.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 21.07.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 20.07.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 17.07.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -3,08% | - |
| 16.07.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 15.07.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 2,63% | - |
| 14.07.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 13.07.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 10.07.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 09.07.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 08.07.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 07.07.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -3,29% | - |
| 06.07.2026 | 18,95 | 19,75 | 18,95 | 19,75 | 2,60% | 200,00 |
| 03.07.2026 | 19,25 | 19,25 | 19,25 | 19,25 | 1,58% | - |
| 02.07.2026 | 18,95 | 18,95 | 18,95 | 18,95 | 0,80% | - |
| 01.07.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 30.06.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 29.06.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,26% | - |
| 26.06.2026 | 18,95 | 18,95 | 18,95 | 18,95 | -1,81% | - |
| 25.06.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -3,02% | - |
| 24.06.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 3,11% | - |
| 23.06.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 1,58% | - |
| 22.06.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -0,78% | - |
| 19.06.2026 | 19,15 | 19,15 | 19,15 | 19,15 | -1,03% | - |
| 18.06.2026 | 19,35 | 19,35 | 19,35 | 19,35 | 1,31% | - |
| 17.06.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -0,78% | - |
| 16.06.2026 | 19,25 | 19,25 | 19,25 | 19,25 | -2,04% | - |
| 15.06.2026 | 19,65 | 19,65 | 19,65 | 19,65 | 0,77% | - |
| 12.06.2026 | 19,45 | 19,50 | 19,45 | 19,50 | 0,52% | 35,00 |
| 11.06.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -0,26% | - |
| 10.06.2026 | 19,45 | 19,45 | 19,45 | 19,45 | -0,26% | - |
| 09.06.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | - |
| 08.06.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 05.06.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 1,31% | - |
| 04.06.2026 | 19,05 | 19,05 | 19,05 | 19,05 | -2,31% | - |
| 03.06.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -2,26% | - |
| 02.06.2026 | 19,95 | 19,95 | 19,95 | 19,95 | -5,45% | - |
| 01.06.2026 | 19,90 | 21,10 | 19,90 | 21,10 | 4,46% | 72,00 |
| 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% | - |