21,700€
2,84%
Echtzeit-Aktienkurs FLUXYS BELGIUM S.A. D
Bid:
Ask:
Aktienkurse zur FLUXYS BELGIUM S.A. D Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 21,10 | 21,75 | 21,05 | 21,70 | 2,84% | - |
| 16.05.2024 | 21,10 | 21,40 | 20,90 | 21,10 | 0,00% | - |
| 15.05.2024 | 20,23 | 21,20 | 20,23 | 21,10 | 4,33% | - |
| 14.05.2024 | 20,03 | 20,45 | 20,03 | 20,23 | 1,00% | - |
| 13.05.2024 | 20,50 | 20,65 | 20,00 | 20,03 | -2,32% | - |
| 10.05.2024 | 20,40 | 20,50 | 20,38 | 20,50 | 0,24% | - |
| 09.05.2024 | 20,30 | 20,50 | 20,30 | 20,45 | 0,62% | - |
| 08.05.2024 | 20,28 | 20,45 | 20,20 | 20,33 | -0,12% | - |
| 07.05.2024 | 20,33 | 20,35 | 20,23 | 20,35 | 0,12% | - |
| 06.05.2024 | 20,23 | 20,45 | 20,13 | 20,33 | 0,49% | - |
| 03.05.2024 | 20,13 | 20,35 | 20,10 | 20,23 | 0,12% | - |
| 02.05.2024 | 20,03 | 20,40 | 20,03 | 20,20 | 1,00% | - |
| 30.04.2024 | 20,60 | 20,70 | 19,93 | 20,00 | -2,91% | - |
| 29.04.2024 | 20,50 | 20,70 | 20,50 | 20,60 | 0,49% | - |
| 26.04.2024 | 20,30 | 20,50 | 20,25 | 20,50 | 0,49% | - |
| 25.04.2024 | 20,23 | 20,55 | 20,20 | 20,40 | 0,87% | - |
| 24.04.2024 | 20,60 | 20,80 | 20,20 | 20,23 | -2,06% | - |
| 23.04.2024 | 20,60 | 20,75 | 20,55 | 20,65 | 0,24% | - |
| 22.04.2024 | 20,23 | 20,70 | 20,10 | 20,60 | 2,36% | - |
| 19.04.2024 | 20,20 | 20,23 | 19,90 | 20,13 | -0,37% | - |
| 18.04.2024 | 20,23 | 20,40 | 20,13 | 20,20 | -0,12% | - |
| 17.04.2024 | 20,13 | 20,35 | 20,05 | 20,23 | 0,50% | - |
| 16.04.2024 | 20,23 | 20,45 | 20,10 | 20,13 | -0,37% | - |
| 15.04.2024 | 20,40 | 20,55 | 20,13 | 20,20 | -0,86% | - |
| 12.04.2024 | 20,23 | 20,45 | 20,20 | 20,38 | 0,74% | - |
| 11.04.2024 | 20,03 | 20,33 | 19,95 | 20,23 | 1,00% | - |
| 10.04.2024 | 20,30 | 20,50 | 19,93 | 20,03 | -0,99% | - |
| 09.04.2024 | 20,50 | 20,50 | 20,10 | 20,23 | -1,34% | - |
| 08.04.2024 | 20,33 | 20,60 | 20,20 | 20,50 | 0,86% | - |
| 05.04.2024 | 20,10 | 20,50 | 20,10 | 20,33 | 1,12% | - |
| 04.04.2024 | 21,05 | 21,15 | 20,10 | 20,10 | -4,29% | - |
| 03.04.2024 | 21,15 | 21,20 | 20,70 | 21,00 | -0,94% | - |
| 02.04.2024 | 20,90 | 21,20 | 20,85 | 21,20 | 1,44% | - |
| 28.03.2024 | 21,30 | 21,50 | 20,80 | 20,90 | -1,88% | - |
| 27.03.2024 | 20,80 | 21,45 | 20,80 | 21,30 | 2,40% | - |
| 26.03.2024 | 21,20 | 21,35 | 20,65 | 20,80 | -1,89% | 33,00 |
| 25.03.2024 | 21,10 | 21,35 | 20,40 | 21,20 | 0,47% | - |
| 22.03.2024 | 20,70 | 21,10 | 20,60 | 21,10 | 1,93% | - |
| 21.03.2024 | 20,30 | 20,95 | 20,25 | 20,70 | 2,48% | - |
| 20.03.2024 | 20,55 | 20,60 | 20,13 | 20,20 | -1,94% | - |
| 19.03.2024 | 21,00 | 21,15 | 20,45 | 20,60 | -1,90% | - |
| 18.03.2024 | 21,00 | 21,35 | 20,55 | 21,00 | 0,00% | 50,00 |
| 15.03.2024 | 20,40 | 21,00 | 20,25 | 21,00 | 2,94% | - |
| 14.03.2024 | 20,33 | 20,65 | 20,15 | 20,40 | 0,37% | - |
| 13.03.2024 | 20,50 | 20,65 | 20,25 | 20,33 | -0,85% | - |
| 12.03.2024 | 20,43 | 20,60 | 20,10 | 20,50 | 0,86% | - |
| 11.03.2024 | 20,00 | 20,45 | 19,98 | 20,33 | 1,62% | - |
| 08.03.2024 | 20,23 | 20,45 | 20,00 | 20,00 | -1,11% | - |
| 07.03.2024 | 20,33 | 20,40 | 20,05 | 20,23 | -0,61% | - |
| 06.03.2024 | 20,65 | 20,80 | 20,20 | 20,35 | -1,21% | - |
| 05.03.2024 | 20,60 | 20,85 | 20,25 | 20,60 | -0,48% | - |
| 04.03.2024 | 20,70 | 20,95 | 20,50 | 20,70 | 0,00% | - |
| 01.03.2024 | 20,13 | 20,95 | 20,03 | 20,70 | 2,86% | - |
| 29.02.2024 | 20,23 | 20,50 | 20,05 | 20,13 | -0,49% | - |
| 28.02.2024 | 20,50 | 20,95 | 20,15 | 20,23 | -1,34% | 250,00 |
| 27.02.2024 | 20,65 | 20,95 | 20,50 | 20,50 | -0,97% | - |
| 26.02.2024 | 21,30 | 21,50 | 20,60 | 20,70 | -2,82% | - |
| 23.02.2024 | 20,90 | 21,40 | 20,80 | 21,30 | 1,91% | - |
| 22.02.2024 | 20,40 | 21,30 | 20,03 | 20,90 | 2,83% | - |
| 21.02.2024 | 19,18 | 20,80 | 18,95 | 20,33 | 6,00% | - |
| 20.02.2024 | 19,50 | 19,68 | 18,83 | 19,18 | -2,04% | 73,00 |
| 19.02.2024 | 19,33 | 20,35 | 19,33 | 19,58 | 1,29% | - |
| 16.02.2024 | 20,33 | 20,35 | 19,13 | 19,33 | -4,92% | - |
| 15.02.2024 | 19,93 | 20,40 | 19,83 | 20,33 | 2,01% | - |
| 14.02.2024 | 19,48 | 19,98 | 19,45 | 19,93 | 2,31% | - |
| 13.02.2024 | 19,48 | 19,63 | 19,35 | 19,48 | 0,00% | - |
| 12.02.2024 | 19,83 | 19,83 | 19,33 | 19,48 | -1,77% | - |
| 09.02.2024 | 20,60 | 20,65 | 19,63 | 19,83 | -3,76% | - |
| 08.02.2024 | 20,70 | 20,90 | 20,45 | 20,60 | -0,48% | - |
| 07.02.2024 | 21,00 | 21,00 | 20,55 | 20,70 | -1,43% | - |
| 06.02.2024 | 21,30 | 21,75 | 20,65 | 21,00 | -1,41% | - |
| 05.02.2024 | 21,60 | 21,75 | 21,05 | 21,30 | -0,93% | - |
| 02.02.2024 | 21,70 | 21,85 | 21,45 | 21,50 | -1,38% | - |
| 01.02.2024 | 21,90 | 22,00 | 21,55 | 21,80 | -0,46% | - |
| 31.01.2024 | 22,30 | 22,70 | 21,85 | 21,90 | -1,79% | - |
| 30.01.2024 | 22,40 | 22,60 | 22,20 | 22,30 | -0,45% | - |
| 29.01.2024 | 22,10 | 22,50 | 21,95 | 22,40 | 0,90% | - |
| 26.01.2024 | 22,20 | 22,60 | 21,85 | 22,20 | -0,45% | - |
| 25.01.2024 | 22,50 | 22,55 | 22,15 | 22,30 | -0,89% | - |
| 24.01.2024 | 22,40 | 22,50 | 22,05 | 22,50 | 1,35% | - |
| 23.01.2024 | 22,20 | 22,80 | 21,85 | 22,20 | 0,00% | - |
| 22.01.2024 | 22,40 | 22,65 | 21,90 | 22,20 | -0,45% | - |
| 19.01.2024 | 22,40 | 22,65 | 21,85 | 22,30 | -0,45% | - |
| 18.01.2024 | 22,70 | 22,70 | 21,75 | 22,40 | -1,32% | - |
| 17.01.2024 | 22,90 | 23,00 | 22,55 | 22,70 | -0,87% | - |
| 16.01.2024 | 22,85 | 23,30 | 22,85 | 22,90 | -0,65% | - |
| 15.01.2024 | 23,05 | 23,25 | 22,80 | 23,05 | 0,44% | - |
| 12.01.2024 | 23,05 | 23,05 | 22,90 | 22,95 | 0,00% | - |
| 11.01.2024 | 23,15 | 23,30 | 22,95 | 22,95 | -0,43% | - |
| 10.01.2024 | 23,15 | 23,40 | 23,05 | 23,05 | -0,86% | - |
| 09.01.2024 | 23,15 | 23,50 | 23,15 | 23,25 | 0,43% | - |
| 08.01.2024 | 23,35 | 23,50 | 23,15 | 23,15 | -0,86% | - |
| 05.01.2024 | 23,05 | 23,45 | 22,90 | 23,35 | 1,30% | - |
| 04.01.2024 | 22,90 | 23,25 | 22,70 | 23,05 | 0,66% | - |
| 03.01.2024 | 22,70 | 23,05 | 22,70 | 22,90 | 0,44% | - |
| 02.01.2024 | 22,95 | 23,00 | 22,80 | 22,80 | -0,44% | - |
| 29.12.2023 | 22,70 | 23,05 | 22,30 | 22,90 | 1,10% | - |
| 28.12.2023 | 22,40 | 22,80 | 22,20 | 22,65 | 1,12% | - |
| 27.12.2023 | 23,00 | 23,15 | 22,30 | 22,40 | -2,18% | - |
| 22.12.2023 | 22,80 | 23,05 | 22,40 | 22,90 | 0,44% | - |