20,250€
0,75%
Echtzeit-Aktienkurs Fluxys Belgium S.A.
Bid:
Ask:
Aktienkurse zur Fluxys Belgium S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 20,33 | 20,33 | 20,25 | 20,25 | 0,75% | - |
| 02.05.2024 | 20,20 | 20,50 | 20,10 | 20,10 | 0,00% | 2.339,00 |
| 30.04.2024 | 20,80 | 20,80 | 20,10 | 20,10 | -1,95% | 3.936,00 |
| 29.04.2024 | 20,90 | 20,90 | 20,40 | 20,50 | -1,44% | 1.360,00 |
| 26.04.2024 | 20,50 | 20,80 | 20,20 | 20,80 | 1,96% | 6.291,00 |
| 25.04.2024 | 20,50 | 20,50 | 20,10 | 20,40 | -0,49% | 826,00 |
| 24.04.2024 | 20,70 | 20,70 | 20,20 | 20,50 | -0,97% | 3.852,00 |
| 23.04.2024 | 20,70 | 20,70 | 20,40 | 20,70 | 0,00% | 3.813,00 |
| 22.04.2024 | 20,30 | 20,70 | 20,30 | 20,70 | 1,97% | 3.806,00 |
| 19.04.2024 | 20,30 | 20,30 | 20,00 | 20,30 | 0,00% | 1.879,00 |
| 18.04.2024 | 20,00 | 20,30 | 20,00 | 20,30 | -0,49% | 4.817,00 |
| 17.04.2024 | 20,20 | 20,40 | 20,10 | 20,40 | 1,49% | 1.886,00 |
| 16.04.2024 | 20,00 | 20,30 | 20,00 | 20,10 | -1,95% | 2.126,00 |
| 15.04.2024 | 20,10 | 20,50 | 20,00 | 20,50 | 0,00% | 4.313,00 |
| 12.04.2024 | 20,40 | 20,50 | 20,10 | 20,50 | 0,49% | 900,00 |
| 11.04.2024 | 20,30 | 20,40 | 20,00 | 20,40 | 2,00% | 393,00 |
| 10.04.2024 | 20,10 | 20,50 | 20,00 | 20,00 | -1,96% | 2.672,00 |
| 09.04.2024 | 20,40 | 20,40 | 20,00 | 20,40 | -0,49% | 2.378,00 |
| 08.04.2024 | 20,10 | 20,50 | 20,00 | 20,50 | 0,49% | 2.886,00 |
| 05.04.2024 | 20,50 | 20,50 | 20,10 | 20,40 | 0,49% | 6.907,00 |
| 04.04.2024 | 21,40 | 21,40 | 20,30 | 20,30 | -3,33% | 6.150,00 |
| 03.04.2024 | 20,90 | 21,10 | 20,50 | 21,00 | 0,00% | 1.457,00 |
| 02.04.2024 | 21,00 | 21,40 | 20,80 | 21,00 | -1,41% | 4.489,00 |
| 28.03.2024 | 21,00 | 21,70 | 20,60 | 21,30 | -0,93% | 7.790,00 |
| 27.03.2024 | 21,00 | 21,50 | 21,00 | 21,50 | 2,38% | 1.493,00 |
| 26.03.2024 | 21,00 | 21,30 | 20,80 | 21,00 | -1,41% | 980,00 |
| 25.03.2024 | 20,30 | 21,40 | 20,20 | 21,30 | 1,43% | 8.033,00 |
| 22.03.2024 | 20,60 | 21,00 | 20,50 | 21,00 | 1,45% | 871,00 |
| 21.03.2024 | 20,30 | 21,00 | 20,20 | 20,70 | 2,48% | 3.936,00 |
| 20.03.2024 | 20,40 | 20,60 | 20,20 | 20,20 | -0,98% | 3.696,00 |
| 19.03.2024 | 21,20 | 21,20 | 20,40 | 20,40 | -2,86% | 3.790,00 |
| 18.03.2024 | 20,80 | 21,20 | 20,80 | 21,00 | 0,48% | 5.685,00 |
| 15.03.2024 | 20,30 | 20,90 | 20,20 | 20,90 | 0,97% | 7.742,00 |
| 14.03.2024 | 20,40 | 20,70 | 20,10 | 20,70 | 1,47% | 1.948,00 |
| 13.03.2024 | 20,50 | 20,60 | 20,30 | 20,40 | -1,45% | 1.145,00 |
| 12.03.2024 | 20,60 | 20,70 | 20,30 | 20,70 | 0,98% | 2.430,00 |
| 11.03.2024 | 20,10 | 20,50 | 20,00 | 20,50 | 1,99% | 2.169,00 |
| 08.03.2024 | 20,00 | 20,40 | 20,00 | 20,10 | 0,50% | 2.414,00 |
| 07.03.2024 | 20,10 | 20,40 | 20,00 | 20,00 | -1,96% | 2.040,00 |
| 06.03.2024 | 20,80 | 20,80 | 20,20 | 20,40 | -1,92% | 1.259,00 |
| 05.03.2024 | 20,90 | 20,90 | 20,20 | 20,80 | 0,97% | 2.274,00 |
| 04.03.2024 | 20,70 | 21,00 | 20,60 | 20,60 | 0,98% | 2.648,00 |
| 01.03.2024 | 20,00 | 20,90 | 20,00 | 20,40 | 2,00% | 6.393,00 |
| 29.02.2024 | 20,10 | 20,50 | 20,00 | 20,00 | -1,48% | 1.972,00 |
| 28.02.2024 | 20,80 | 20,80 | 20,30 | 20,30 | -0,98% | 7.740,00 |
| 27.02.2024 | 21,00 | 21,00 | 20,50 | 20,50 | -0,97% | 5.762,00 |
| 26.02.2024 | 21,40 | 21,50 | 20,50 | 20,70 | -3,72% | 6.985,00 |
| 23.02.2024 | 21,20 | 21,50 | 21,00 | 21,50 | 3,37% | 2.297,00 |
| 22.02.2024 | 20,70 | 21,50 | 20,50 | 20,80 | 4,00% | 5.485,00 |
| 21.02.2024 | 18,90 | 20,70 | 18,90 | 20,00 | 2,83% | 9.540,00 |
| 20.02.2024 | 18,90 | 19,50 | 18,65 | 19,45 | 1,30% | 4.255,00 |
| 19.02.2024 | 20,30 | 20,40 | 19,20 | 19,20 | -3,52% | 2.987,00 |
| 16.02.2024 | 20,40 | 20,40 | 19,00 | 19,90 | -1,97% | 9.974,00 |
| 15.02.2024 | 20,00 | 20,50 | 19,75 | 20,30 | 2,27% | 7.237,00 |
| 14.02.2024 | 19,50 | 19,85 | 19,40 | 19,85 | 1,28% | 3.174,00 |
| 13.02.2024 | 19,75 | 19,75 | 19,50 | 19,60 | -0,51% | 1.265,00 |
| 12.02.2024 | 19,75 | 19,75 | 19,20 | 19,70 | -0,25% | 5.126,00 |
| 09.02.2024 | 20,70 | 20,70 | 19,60 | 19,75 | -3,19% | 6.542,00 |
| 08.02.2024 | 20,80 | 20,80 | 20,40 | 20,40 | -1,92% | 2.172,00 |
| 07.02.2024 | 20,90 | 21,00 | 20,50 | 20,80 | 0,48% | 1.664,00 |
| 06.02.2024 | 21,50 | 21,60 | 20,60 | 20,70 | -3,72% | 6.987,00 |
| 05.02.2024 | 21,90 | 21,90 | 21,00 | 21,50 | 0,00% | 3.740,00 |
| 02.02.2024 | 21,90 | 21,90 | 21,50 | 21,50 | 0,00% | 588,00 |
| 01.02.2024 | 21,90 | 21,90 | 21,50 | 21,50 | -1,83% | 3.706,00 |
| 31.01.2024 | 22,40 | 22,60 | 21,90 | 21,90 | -1,35% | 5.647,00 |
| 30.01.2024 | 22,50 | 22,50 | 22,20 | 22,20 | -1,33% | 544,00 |
| 29.01.2024 | 22,20 | 22,50 | 21,80 | 22,50 | 2,27% | 2.685,00 |
| 26.01.2024 | 22,10 | 22,30 | 21,80 | 22,00 | -2,22% | 1.242,00 |
| 25.01.2024 | 22,50 | 22,50 | 22,10 | 22,50 | 0,45% | 1.131,00 |
| 24.01.2024 | 22,40 | 22,50 | 22,00 | 22,40 | 1,82% | 1.778,00 |
| 23.01.2024 | 22,40 | 22,40 | 21,80 | 22,00 | -3,08% | 1.855,00 |
| 22.01.2024 | 22,10 | 22,80 | 22,00 | 22,70 | 4,13% | 2.569,00 |
| 19.01.2024 | 22,50 | 23,00 | 21,80 | 21,80 | -2,24% | 5.745,00 |
| 18.01.2024 | 22,50 | 22,50 | 21,70 | 22,30 | -0,89% | 6.024,00 |
| 17.01.2024 | 22,60 | 22,90 | 22,50 | 22,50 | -2,17% | 2.227,00 |
| 16.01.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,29% | 28,00 |
| 15.01.2024 | 23,00 | 23,40 | 22,70 | 23,30 | 2,19% | 2.511,00 |
| 12.01.2024 | 22,80 | 23,20 | 22,80 | 22,80 | 0,00% | 3.883,00 |
| 11.01.2024 | 22,80 | 23,10 | 22,80 | 22,80 | -1,72% | 1.266,00 |
| 10.01.2024 | 23,50 | 23,50 | 23,00 | 23,20 | -0,85% | 1.402,00 |
| 09.01.2024 | 23,40 | 23,40 | 23,00 | 23,40 | 0,00% | 344,00 |
| 08.01.2024 | 23,50 | 23,50 | 23,10 | 23,40 | -0,43% | 2.499,00 |
| 05.01.2024 | 23,30 | 23,50 | 23,00 | 23,50 | 2,62% | 1.832,00 |
| 04.01.2024 | 23,20 | 23,20 | 22,70 | 22,90 | 1,33% | 2.168,00 |
| 03.01.2024 | 22,50 | 23,20 | 22,50 | 22,60 | -1,31% | 2.894,00 |
| 02.01.2024 | 22,90 | 22,90 | 22,70 | 22,90 | 0,44% | 470,00 |
| 29.12.2023 | 22,10 | 23,20 | 22,10 | 22,80 | 0,44% | 2.884,00 |
| 28.12.2023 | 22,20 | 22,70 | 22,20 | 22,70 | 1,79% | 1.194,00 |
| 27.12.2023 | 23,20 | 23,20 | 22,10 | 22,30 | -1,76% | 4.546,00 |
| 22.12.2023 | 22,50 | 23,10 | 22,40 | 22,70 | 1,34% | 2.297,00 |
| 21.12.2023 | 22,50 | 23,20 | 22,30 | 22,40 | 2,28% | 3.950,00 |
| 20.12.2023 | 22,10 | 22,80 | 21,90 | 21,90 | -1,35% | 4.120,00 |
| 19.12.2023 | 22,50 | 22,80 | 21,90 | 22,20 | 0,91% | 3.411,00 |
| 18.12.2023 | 22,40 | 22,40 | 22,00 | 22,00 | -2,22% | 5.976,00 |
| 15.12.2023 | 23,10 | 23,10 | 22,30 | 22,50 | -2,17% | 3.513,00 |
| 14.12.2023 | 22,90 | 23,20 | 22,80 | 23,00 | 1,32% | 2.728,00 |
| 13.12.2023 | 23,30 | 23,30 | 22,20 | 22,70 | -1,30% | 5.833,00 |
| 12.12.2023 | 23,00 | 23,50 | 23,00 | 23,00 | -1,71% | 5.088,00 |
| 11.12.2023 | 23,50 | 23,60 | 23,00 | 23,40 | 0,00% | 3.248,00 |
| 08.12.2023 | 23,00 | 23,40 | 23,00 | 23,40 | 1,30% | 1.484,00 |