35,335€
-0,14%
Echtzeit-Aktienkurs Koninklijke Ahold Delhaize N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Ahold Delhaize N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 35,37 | 35,59 | 35,24 | 35,34 | -0,14% | 5.472,00 |
| 11.11.2026 | 35,10 | 35,40 | 34,77 | 35,39 | 0,48% | 5.498,00 |
| 10.11.2026 | 34,22 | 35,29 | 34,17 | 35,22 | 2,92% | 12.635,00 |
| 09.11.2026 | 34,25 | 34,50 | 33,87 | 34,22 | 0,28% | 9.362,00 |
| 06.11.2026 | 34,35 | 34,47 | 33,53 | 34,12 | -0,83% | 8.052,00 |
| 05.11.2026 | 34,09 | 34,90 | 33,97 | 34,41 | 0,29% | 4.820,00 |
| 04.11.2026 | 31,77 | 34,67 | 31,39 | 34,31 | 6,54% | 10.688,00 |
| 03.11.2026 | 32,05 | 32,45 | 31,99 | 32,20 | 0,50% | 9.428,00 |
| 02.11.2026 | 32,99 | 33,02 | 31,85 | 32,04 | -2,47% | 12.215,00 |
| 30.10.2026 | 32,47 | 33,17 | 32,47 | 32,85 | 1,11% | 4.127,00 |
| 29.10.2026 | 32,73 | 33,08 | 32,41 | 32,49 | -0,81% | 2.752,00 |
| 28.10.2026 | 32,92 | 33,01 | 32,52 | 32,76 | -0,67% | 12.109,00 |
| 27.10.2026 | 32,94 | 33,05 | 32,70 | 32,98 | 0,23% | 3.214,00 |
| 26.10.2026 | 33,14 | 33,26 | 32,88 | 32,90 | -0,90% | 4.581,00 |
| 23.10.2026 | 32,81 | 33,45 | 32,76 | 33,20 | 1,07% | 4.248,00 |
| 22.10.2026 | 32,29 | 33,04 | 32,18 | 32,85 | 1,25% | 5.025,00 |
| 21.10.2026 | 32,88 | 32,89 | 32,38 | 32,45 | -1,35% | 3.751,00 |
| 20.10.2026 | 32,62 | 33,20 | 32,57 | 32,89 | 0,83% | 6.857,00 |
| 19.10.2026 | 32,29 | 32,71 | 32,07 | 32,62 | 1,26% | 6.082,00 |
| 16.10.2026 | 32,36 | 32,50 | 31,92 | 32,22 | -0,37% | 915,00 |
| 15.10.2026 | 32,35 | 32,36 | 32,33 | 32,34 | 0,19% | 800,00 |
| 14.10.2026 | 31,62 | 32,31 | 31,55 | 32,28 | 2,07% | 9.858,00 |
| 13.10.2026 | 31,38 | 31,70 | 31,21 | 31,62 | 0,72% | 4.158,00 |
| 12.10.2026 | 32,34 | 32,45 | 31,31 | 31,40 | -2,92% | 8.936,00 |
| 09.10.2026 | 32,36 | 32,68 | 32,21 | 32,34 | 0,40% | 10.989,00 |
| 08.10.2026 | 31,88 | 32,30 | 31,71 | 32,21 | 0,81% | 10.176,00 |
| 07.10.2026 | 31,55 | 32,00 | 31,34 | 31,95 | 1,11% | 5.475,00 |
| 06.10.2026 | 31,45 | 31,86 | 31,44 | 31,60 | 0,46% | 3.182,00 |
| 05.10.2026 | 31,38 | 31,86 | 31,19 | 31,46 | -0,44% | 6.800,00 |
| 02.10.2026 | 31,35 | 31,85 | 30,96 | 31,60 | -0,19% | 7.362,00 |
| 01.10.2026 | 31,86 | 31,88 | 31,23 | 31,66 | -0,35% | 3.739,00 |
| 30.09.2026 | 32,13 | 32,40 | 31,75 | 31,77 | -0,94% | 8.458,00 |
| 29.09.2026 | 32,51 | 32,67 | 31,85 | 32,07 | -1,05% | 3.555,00 |
| 28.09.2026 | 31,97 | 32,56 | 31,79 | 32,41 | 1,77% | 12.942,00 |
| 25.09.2026 | 31,74 | 31,97 | 31,46 | 31,84 | 0,41% | 21.913,00 |
| 24.09.2026 | 31,10 | 32,15 | 31,07 | 31,71 | 1,63% | 4.077,00 |
| 23.09.2026 | 32,19 | 32,22 | 30,84 | 31,20 | -3,03% | 3.524,00 |
| 22.09.2026 | 32,01 | 32,31 | 31,95 | 32,18 | 0,50% | 13.546,00 |
| 21.09.2026 | 31,81 | 32,07 | 31,45 | 32,02 | 1,27% | 6.072,00 |
| 18.09.2026 | 32,00 | 32,09 | 31,55 | 31,62 | -1,19% | 4.428,00 |
| 17.09.2026 | 32,24 | 32,37 | 31,79 | 32,00 | -0,34% | 3.757,00 |
| 16.09.2026 | 31,92 | 32,22 | 31,57 | 32,11 | 0,53% | 5.452,00 |
| 15.09.2026 | 31,66 | 32,01 | 31,59 | 31,94 | 0,71% | 4.478,00 |
| 14.09.2026 | 30,94 | 31,88 | 30,83 | 31,71 | 2,95% | 9.876,00 |
| 11.09.2026 | 31,06 | 31,23 | 30,77 | 30,80 | -0,68% | 3.289,00 |
| 10.09.2026 | 31,06 | 31,25 | 30,89 | 31,01 | 0,05% | 3.106,00 |
| 09.09.2026 | 31,33 | 31,35 | 30,91 | 31,00 | -0,34% | 7.909,00 |
| 08.09.2026 | 31,07 | 31,70 | 31,04 | 31,10 | 0,03% | 5.150,00 |
| 07.09.2026 | 31,84 | 32,04 | 31,09 | 31,09 | -1,89% | 14.816,00 |
| 04.09.2026 | 31,31 | 31,71 | 31,07 | 31,69 | 1,36% | 6.649,00 |
| 03.09.2026 | 30,68 | 31,29 | 30,67 | 31,27 | 1,92% | 2.956,00 |
| 02.09.2026 | 30,83 | 30,94 | 30,54 | 30,68 | -0,15% | 4.295,00 |
| 01.09.2026 | 30,77 | 31,07 | 30,48 | 30,72 | 0,26% | 11.158,00 |
| 31.08.2026 | 30,70 | 30,94 | 30,47 | 30,64 | 0,16% | 8.262,00 |
| 28.08.2026 | 30,61 | 30,70 | 30,34 | 30,59 | 0,02% | 9.395,00 |
| 27.08.2026 | 31,07 | 31,09 | 30,34 | 30,59 | -1,16% | 9.355,00 |
| 26.08.2026 | 31,29 | 31,47 | 30,91 | 30,95 | -1,04% | 4.761,00 |
| 25.08.2026 | 31,42 | 31,46 | 31,03 | 31,27 | -0,40% | 2.285,00 |
| 24.08.2026 | 31,14 | 31,50 | 30,97 | 31,40 | 1,11% | 7.811,00 |
| 21.08.2026 | 30,97 | 31,17 | 30,90 | 31,05 | 0,39% | 10.692,00 |
| 20.08.2026 | 30,93 | 31,00 | 30,82 | 30,93 | -1,90% | 3.493,00 |
| 19.08.2026 | 31,80 | 31,88 | 31,43 | 31,53 | -19,82% | 6.890,00 |
| 05.05.2026 | 39,16 | 39,94 | 39,07 | 39,33 | 0,70% | 10.712,00 |
| 04.05.2026 | 40,08 | 40,16 | 38,91 | 39,05 | -2,63% | 4.173,00 |
| 30.04.2026 | 39,50 | 40,38 | 39,35 | 40,11 | 1,24% | 4.029,00 |
| 29.04.2026 | 40,87 | 40,91 | 39,50 | 39,62 | -2,71% | 2.749,00 |
| 28.04.2026 | 40,86 | 40,98 | 40,49 | 40,72 | -0,43% | 763,00 |
| 27.04.2026 | 41,32 | 41,34 | 40,83 | 40,90 | -1,32% | 2.060,00 |
| 24.04.2026 | 41,35 | 41,72 | 41,12 | 41,44 | 0,38% | 3.098,00 |
| 23.04.2026 | 41,37 | 41,65 | 40,81 | 41,29 | -0,84% | 2.310,00 |
| 22.04.2026 | 41,59 | 41,85 | 41,31 | 41,64 | 0,73% | 6.394,00 |
| 21.04.2026 | 41,42 | 41,58 | 41,00 | 41,34 | -0,17% | 9.507,00 |
| 20.04.2026 | 40,34 | 41,41 | 40,30 | 41,41 | 1,51% | 1.630,00 |
| 17.04.2026 | 41,06 | 41,17 | 40,28 | 40,79 | -0,50% | 11.302,00 |
| 16.04.2026 | 40,76 | 41,27 | 40,75 | 41,00 | 0,81% | 891,00 |
| 15.04.2026 | 40,87 | 41,16 | 40,53 | 40,67 | -0,93% | 11.307,00 |
| 14.04.2026 | 41,44 | 41,63 | 40,54 | 41,05 | -1,19% | 5.634,00 |
| 13.04.2026 | 41,01 | 41,55 | 40,87 | 41,54 | 0,94% | 2.445,00 |
| 10.04.2026 | 41,60 | 41,63 | 40,68 | 41,16 | -2,75% | 7.874,00 |
| 09.04.2026 | 41,76 | 42,48 | 41,53 | 42,32 | 0,92% | 11.858,00 |
| 08.04.2026 | 42,67 | 42,80 | 41,06 | 41,94 | 0,26% | 4.893,00 |
| 07.04.2026 | 41,71 | 42,33 | 41,65 | 41,83 | 0,07% | 2.981,00 |
| 02.04.2026 | 41,00 | 41,88 | 40,99 | 41,80 | 0,83% | 1.056,00 |
| 01.04.2026 | 40,67 | 41,85 | 40,12 | 41,45 | 2,17% | 2.661,00 |
| 31.03.2026 | 40,67 | 41,00 | 40,14 | 40,57 | 0,62% | 2.058,00 |
| 30.03.2026 | 39,63 | 40,59 | 39,61 | 40,32 | 1,86% | 1.033,00 |
| 27.03.2026 | 40,17 | 40,24 | 39,45 | 39,59 | -1,25% | 4.514,00 |
| 26.03.2026 | 40,00 | 40,55 | 39,86 | 40,09 | -0,17% | 4.256,00 |
| 25.03.2026 | 40,82 | 40,93 | 40,00 | 40,16 | -1,53% | 2.520,00 |
| 24.03.2026 | 40,05 | 40,93 | 39,98 | 40,78 | 1,66% | 2.135,00 |
| 23.03.2026 | 40,72 | 41,10 | 40,01 | 40,12 | -1,67% | 26.922,00 |
| 20.03.2026 | 41,29 | 41,60 | 40,51 | 40,80 | -1,59% | 3.396,00 |
| 19.03.2026 | 41,28 | 41,86 | 41,02 | 41,46 | 0,48% | 11.262,00 |
| 18.03.2026 | 42,84 | 42,84 | 41,22 | 41,26 | -2,98% | 3.160,00 |
| 17.03.2026 | 42,12 | 42,57 | 42,11 | 42,52 | 0,56% | 1.104,00 |
| 16.03.2026 | 42,04 | 42,42 | 42,00 | 42,29 | 0,83% | 2.528,00 |
| 13.03.2026 | 41,40 | 42,14 | 41,27 | 41,94 | 1,28% | 4.297,00 |
| 12.03.2026 | 40,65 | 41,79 | 40,65 | 41,41 | 1,21% | 3.960,00 |
| 11.03.2026 | 40,97 | 41,17 | 40,54 | 40,91 | -0,09% | 2.888,00 |
| 10.03.2026 | 41,39 | 41,69 | 40,86 | 40,95 | -1,36% | 9.228,00 |