Fluxys Belgium SA Class D FLUX
EURONEXT · Belgien · Versorger
€21,50-0,40 (-1,83 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €21,50 | -1,83 % | €21,90 | €21,90 | €21,50 | 1,78K |
| 2026-09-30 | €21,90 | 0,00 % | €21,60 | €21,90 | €21,60 | 1,25K |
| 2026-09-29 | €21,90 | -0,90 % | €21,70 | €22,00 | €21,70 | 2,71K |
| 2026-09-28 | €22,10 | +2,31 % | €22,30 | €22,30 | €21,70 | 1,54K |
| 2026-09-25 | €21,60 | -0,92 % | €21,90 | €22,10 | €21,60 | 2,15K |
| 2026-09-24 | €21,80 | -2,24 % | €22,20 | €22,30 | €21,70 | 907 |
| 2026-09-23 | €22,30 | +0,45 % | €22,10 | €22,30 | €21,90 | 1,52K |
| 2026-09-22 | €22,20 | 0,00 % | €21,90 | €22,20 | €21,90 | 1,77K |
| 2026-09-21 | €22,20 | +0,45 % | €21,70 | €22,20 | €21,70 | 1,86K |
| 2026-09-18 | €22,10 | 0,00 % | €22,00 | €22,10 | €21,80 | 706 |
| 2026-09-17 | €22,10 | +0,91 % | €21,60 | €22,10 | €21,60 | 4,28K |
| 2026-09-16 | €21,90 | -1,35 % | €22,10 | €22,10 | €21,30 | 5,64K |
| 2026-09-15 | €22,20 | +2,30 % | €21,70 | €22,20 | €21,50 | 4,56K |
| 2026-09-14 | €21,70 | -3,12 % | €22,20 | €22,40 | €21,70 | 8,02K |
| 2026-09-11 | €22,40 | 0,00 % | €22,10 | €22,40 | €22,10 | 407 |
| 2026-09-10 | €22,40 | -0,44 % | €22,30 | €22,50 | €22,00 | 5,53K |
| 2026-09-09 | €22,50 | +1,81 % | €22,30 | €22,50 | €22,00 | 2,23K |
| 2026-09-08 | €22,10 | -0,90 % | €22,20 | €22,40 | €22,10 | 1,81K |
| 2026-09-07 | €22,30 | -2,19 % | €22,50 | €22,70 | €22,10 | 1,95K |
| 2026-09-04 | €22,80 | 0,00 % | €22,40 | €22,90 | €22,30 | 4,79K |
| 2026-09-03 | €22,80 | +1,33 % | €22,50 | €23,00 | €22,20 | 7,43K |
| 2026-09-02 | €22,50 | +0,90 % | €22,20 | €22,50 | €22,10 | 2,73K |
| 2026-09-01 | €22,30 | -3,04 % | €23,00 | €23,00 | €22,00 | 2,96K |
| 2026-08-31 | €23,00 | +1,77 % | €23,00 | €23,30 | €22,50 | 11,25K |
| 2026-08-28 | €22,60 | +1,80 % | €22,00 | €23,00 | €21,70 | 9,08K |
| 2026-08-27 | €22,20 | +4,23 % | €21,30 | €22,70 | €21,30 | 11,81K |
| 2026-08-26 | €21,30 | -1,39 % | €21,50 | €22,00 | €21,30 | 23,06K |
| 2026-08-25 | €21,60 | +7,46 % | €20,10 | €21,60 | €20,10 | 16,33K |
| 2026-08-24 | €20,10 | 0,00 % | €20,10 | €20,40 | €20,10 | 933 |
| 2026-08-21 | €20,10 | -1,47 % | €20,10 | €20,40 | €20,10 | 1,31K |
| 2026-08-20 | €20,40 | +0,99 % | €20,20 | €20,40 | €20,10 | 1,71K |
| 2026-08-19 | €20,20 | -1,46 % | €20,50 | €20,50 | €20,10 | 1,36K |
| 2026-08-18 | €20,50 | +0,99 % | €20,50 | €20,60 | €20,20 | 3,10K |
| 2026-08-17 | €20,30 | -0,98 % | €20,10 | €20,40 | €20,10 | 672 |
| 2026-08-14 | €20,50 | +0,49 % | €20,10 | €20,60 | €20,10 | 1,85K |
| 2026-08-13 | €20,40 | +1,49 % | €20,20 | €20,50 | €20,10 | 3,99K |
| 2026-08-12 | €20,10 | -0,99 % | €20,20 | €20,70 | €20,10 | 5,14K |
| 2026-08-11 | €20,30 | -0,98 % | €20,70 | €20,70 | €20,30 | 1,24K |
| 2026-08-10 | €20,50 | +0,99 % | €20,10 | €20,50 | €20,10 | 374 |
| 2026-08-07 | €20,30 | +2,01 % | €20,30 | €20,40 | €19,90 | 2,32K |
| 2026-08-06 | €19,90 | -2,45 % | €20,40 | €20,60 | €19,90 | 2,36K |
| 2026-08-05 | €20,40 | +1,49 % | €20,00 | €20,60 | €20,00 | 4,74K |
| 2026-08-04 | €20,10 | 0,00 % | €20,10 | €20,30 | €20,10 | 1,81K |
| 2026-08-03 | €20,10 | -0,99 % | €20,30 | €20,30 | €20,10 | 1,05K |
| 2026-07-31 | €20,30 | +1,50 % | €20,40 | €20,40 | €20,20 | 768 |
| 2026-07-30 | €20,00 | -0,50 % | €20,00 | €20,30 | €19,95 | 594 |
| 2026-07-29 | €20,10 | -1,47 % | €20,40 | €20,40 | €19,95 | 2,50K |
| 2026-07-28 | €20,40 | +4,88 % | €19,45 | €20,50 | €19,45 | 3,61K |
| 2026-07-27 | €19,45 | -2,75 % | €20,00 | €20,10 | €19,40 | 3,81K |
| 2026-07-24 | €20,00 | 0,00 % | €19,95 | €20,00 | €19,90 | 1,40K |
| 2026-07-23 | €20,00 | 0,00 % | €19,90 | €20,00 | €19,90 | 594 |
| 2026-07-22 | €20,00 | +2,56 % | €20,00 | €20,00 | €19,60 | 475 |
| 2026-07-21 | €19,50 | +0,52 % | €19,80 | €19,95 | €19,50 | 461 |
| 2026-07-20 | €19,40 | -0,51 % | €19,50 | €19,85 | €19,40 | 2,81K |
| 2026-07-17 | €19,50 | +0,52 % | €19,35 | €19,80 | €19,35 | 1,54K |
| 2026-07-16 | €19,40 | -3,00 % | €19,95 | €19,95 | €19,40 | 233 |
| 2026-07-15 | €20,00 | 0,00 % | €20,00 | €20,00 | €19,60 | 648 |
| 2026-07-14 | €20,00 | +2,56 % | €19,55 | €20,00 | €19,30 | 1,78K |
| 2026-07-13 | €19,50 | -0,51 % | €19,40 | €19,75 | €19,35 | 3,45K |
| 2026-07-10 | €19,60 | +0,51 % | €19,65 | €19,65 | €19,50 | 272 |
| 2026-07-09 | €19,50 | 0,00 % | €20,00 | €20,00 | €19,45 | 793 |
| 2026-07-08 | €19,50 | -0,51 % | €20,00 | €20,00 | €19,45 | 654 |
| 2026-07-07 | €19,60 | 0,00 % | €20,00 | €20,40 | €19,60 | 3,78K |
| 2026-07-06 | €19,60 | +0,77 % | €19,65 | €19,95 | €19,45 | 3,37K |
| 2026-07-03 | €19,45 | -1,52 % | €19,40 | €19,75 | €19,40 | 845 |
| 2026-07-02 | €19,75 | +1,54 % | €19,50 | €19,75 | €19,35 | 2,50K |
| 2026-07-01 | €19,45 | +0,78 % | €19,45 | €20,10 | €19,45 | 1,87K |
| 2026-06-30 | €19,30 | 0,00 % | €19,30 | €19,85 | €19,30 | 1,41K |
| 2026-06-29 | €19,30 | -1,03 % | €20,20 | €20,20 | €19,30 | 3,35K |
| 2026-06-26 | €19,50 | +0,26 % | €20,20 | €20,20 | €19,45 | 2,83K |
| 2026-06-25 | €19,45 | -1,77 % | €20,00 | €20,20 | €19,45 | 3,78K |
| 2026-06-24 | €19,80 | -2,94 % | €19,65 | €20,30 | €19,65 | 8,41K |
| 2026-06-23 | €20,40 | +3,03 % | €19,70 | €20,40 | €19,70 | 5,94K |
| 2026-06-22 | €19,80 | +1,54 % | €19,60 | €19,90 | €19,60 | 2,31K |
| 2026-06-19 | €19,50 | -0,76 % | €20,20 | €20,20 | €19,50 | 5,41K |
| 2026-06-18 | €19,65 | -1,01 % | €20,50 | €20,50 | €19,60 | 4,54K |
| 2026-06-17 | €19,85 | +1,28 % | €20,00 | €20,50 | €19,85 | 8,06K |
| 2026-06-16 | €19,60 | -0,76 % | €20,00 | €20,00 | €19,60 | 1,92K |
| 2026-06-15 | €19,75 | -1,25 % | €20,30 | €20,40 | €19,75 | 3,28K |
| 2026-06-12 | €20,00 | +1,01 % | €19,80 | €20,20 | €19,70 | 1,03K |
| 2026-06-11 | €19,80 | -0,50 % | €20,40 | €20,40 | €19,80 | 1,72K |
| 2026-06-10 | €19,90 | 0,00 % | €20,20 | €20,40 | €19,90 | 1,70K |
| 2026-06-09 | €19,90 | -0,50 % | €19,85 | €20,20 | €19,85 | 1,50K |
| 2026-06-08 | €20,00 | +1,01 % | €20,40 | €20,40 | €20,00 | 6,27K |
| 2026-06-05 | €19,80 | 0,00 % | €20,10 | €20,10 | €19,70 | 537 |
| 2026-06-04 | €19,80 | +1,28 % | €19,60 | €20,00 | €19,60 | 1,88K |
| 2026-06-03 | €19,55 | -2,25 % | €20,00 | €20,20 | €19,55 | 4,86K |
| 2026-06-02 | €20,00 | -1,96 % | €20,40 | €20,50 | €20,00 | 3,64K |
| 2026-06-01 | €20,40 | 0,00 % | €20,40 | €20,80 | €20,40 | 1,93K |
| 2026-05-29 | €20,40 | -0,97 % | €20,40 | €21,00 | €20,40 | 1,03K |