36,365€
-0,94%
Echtzeit-Aktienkurs Koninklijke Ahold Delhaize N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Ahold Delhaize N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 40,67 | 41,61 | 40,43 | 41,51 | 1,55% | 4.308,00 |
| 06.03.2026 | 41,03 | 41,04 | 40,49 | 40,88 | -0,05% | 2.638,00 |
| 05.03.2026 | 41,10 | 41,59 | 40,50 | 40,90 | -1,61% | 2.402,00 |
| 04.03.2026 | 40,55 | 41,77 | 40,53 | 41,57 | 1,64% | 1.244,00 |
| 03.03.2026 | 41,22 | 41,31 | 40,52 | 40,90 | -0,92% | 6.119,00 |
| 02.03.2026 | 41,38 | 41,68 | 41,07 | 41,28 | -0,70% | 2.189,00 |
| 27.02.2026 | 40,99 | 41,72 | 40,77 | 41,57 | 1,30% | 785,00 |
| 26.02.2026 | 40,89 | 41,12 | 40,72 | 41,03 | 0,21% | 1.009,00 |
| 25.02.2026 | 41,38 | 41,47 | 40,76 | 40,95 | -1,13% | 1.542,00 |
| 24.02.2026 | 41,16 | 41,73 | 41,15 | 41,42 | 0,77% | 5.991,00 |
| 23.02.2026 | 39,94 | 41,44 | 39,94 | 41,10 | 2,28% | 17.311,00 |
| 20.02.2026 | 40,00 | 40,40 | 39,71 | 40,19 | 0,53% | 6.534,00 |
| 19.02.2026 | 39,53 | 40,11 | 39,52 | 39,98 | 0,82% | 21.303,00 |
| 18.02.2026 | 39,56 | 39,83 | 39,40 | 39,65 | 0,09% | 660,00 |
| 17.02.2026 | 39,47 | 40,08 | 39,38 | 39,62 | -0,03% | 2.058,00 |
| 16.02.2026 | 39,63 | 39,78 | 39,36 | 39,63 | -0,16% | 1.211,00 |
| 13.02.2026 | 39,17 | 39,83 | 39,16 | 39,69 | 0,80% | 1.789,00 |
| 12.02.2026 | 38,73 | 39,59 | 37,93 | 39,38 | 2,11% | 6.244,00 |
| 11.02.2026 | 34,78 | 38,74 | 34,78 | 38,56 | 11,28% | 31.470,00 |
| 10.02.2026 | 34,51 | 34,94 | 34,46 | 34,65 | 0,42% | 1.711,00 |
| 09.02.2026 | 35,03 | 35,10 | 34,45 | 34,51 | -1,29% | 5.570,00 |
| 06.02.2026 | 35,00 | 35,18 | 34,71 | 34,96 | 0,07% | 1.611,00 |
| 05.02.2026 | 34,77 | 35,04 | 34,42 | 34,93 | 0,62% | 6.960,00 |
| 04.02.2026 | 33,87 | 35,00 | 33,81 | 34,72 | 2,45% | 4.789,00 |
| 03.02.2026 | 33,57 | 33,89 | 33,32 | 33,89 | 1,13% | 3.923,00 |
| 02.02.2026 | 32,60 | 33,61 | 32,60 | 33,51 | 1,28% | 4.701,00 |
| 30.01.2026 | 32,86 | 33,09 | 32,77 | 33,08 | 0,72% | 2.267,00 |
| 29.01.2026 | 32,43 | 33,09 | 32,37 | 32,85 | 1,83% | 2.133,00 |
| 28.01.2026 | 32,61 | 32,72 | 32,25 | 32,26 | -0,52% | 1.413,00 |
| 27.01.2026 | 33,01 | 33,10 | 32,12 | 32,43 | -1,49% | 8.978,00 |
| 26.01.2026 | 32,99 | 33,15 | 32,87 | 32,92 | -0,02% | 706,00 |
| 23.01.2026 | 32,97 | 33,12 | 32,77 | 32,92 | -0,15% | 4.817,00 |
| 22.01.2026 | 33,16 | 33,33 | 32,91 | 32,97 | -0,32% | 1.996,00 |
| 21.01.2026 | 33,10 | 33,22 | 32,70 | 33,08 | 0,33% | 3.946,00 |
| 20.01.2026 | 33,26 | 33,47 | 32,91 | 32,97 | -0,93% | 2.029,00 |
| 19.01.2026 | 33,75 | 33,94 | 33,21 | 33,28 | -1,76% | 3.504,00 |
| 16.01.2026 | 34,18 | 34,25 | 33,68 | 33,87 | -0,72% | 3.211,00 |
| 15.01.2026 | 34,43 | 34,48 | 34,00 | 34,12 | -0,37% | 1.388,00 |
| 14.01.2026 | 33,58 | 34,26 | 33,58 | 34,24 | 1,78% | 1.415,00 |
| 13.01.2026 | 33,61 | 33,96 | 33,42 | 33,64 | 0,18% | 3.692,00 |
| 12.01.2026 | 33,74 | 33,77 | 33,37 | 33,58 | -0,36% | 1.205,00 |
| 09.01.2026 | 33,79 | 33,88 | 33,60 | 33,70 | -0,24% | 1.697,00 |
| 08.01.2026 | 33,85 | 33,93 | 33,07 | 33,78 | -0,44% | 6.010,00 |
| 07.01.2026 | 34,38 | 34,59 | 33,84 | 33,93 | -1,17% | 4.091,00 |
| 06.01.2026 | 34,59 | 34,60 | 34,28 | 34,33 | -0,06% | 1.436,00 |
| 05.01.2026 | 35,03 | 35,08 | 34,22 | 34,35 | -1,58% | 1.313,00 |
| 02.01.2026 | 34,90 | 35,20 | 34,74 | 34,90 | 0,20% | 1.520,00 |
| 30.12.2025 | 34,73 | 34,85 | 34,61 | 34,83 | 0,48% | 1.057,00 |
| 29.12.2025 | 34,61 | 34,80 | 34,38 | 34,67 | 0,39% | 1.120,00 |
| 23.12.2025 | 34,72 | 34,78 | 34,46 | 34,53 | -0,50% | 1.460,00 |
| 22.12.2025 | 34,78 | 34,84 | 34,54 | 34,71 | -0,19% | 1.309,00 |
| 19.12.2025 | 34,87 | 35,00 | 34,66 | 34,77 | -0,14% | 3.724,00 |
| 18.12.2025 | 34,69 | 34,99 | 34,53 | 34,82 | 0,53% | 4.370,00 |
| 17.12.2025 | 34,76 | 34,82 | 34,38 | 34,64 | -0,22% | 2.279,00 |
| 16.12.2025 | 34,65 | 34,99 | 34,59 | 34,71 | -0,01% | 14.539,00 |
| 15.12.2025 | 34,70 | 34,91 | 34,61 | 34,72 | 0,27% | 4.768,00 |
| 12.12.2025 | 34,98 | 35,01 | 34,52 | 34,62 | -0,84% | 1.046,00 |
| 11.12.2025 | 34,33 | 35,00 | 34,28 | 34,92 | 1,10% | 5.528,00 |
| 10.12.2025 | 34,68 | 34,89 | 33,75 | 34,54 | -0,62% | 3.731,00 |
| 09.12.2025 | 34,80 | 34,95 | 34,73 | 34,75 | -0,04% | 1.526,00 |
| 08.12.2025 | 35,00 | 35,10 | 34,70 | 34,77 | -0,54% | 763,00 |
| 05.12.2025 | 34,78 | 35,16 | 34,70 | 34,96 | 0,71% | 7.191,00 |