39,220€
2,03%
Echtzeit-Aktienkurs AHOLD DELHAIZE,KON.EO-,01
Bid:
Ask:
Aktienkurse zur AHOLD DELHAIZE,KON.EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 38,55 | 39,56 | 37,93 | 39,22 | 2,00% | - |
| 11.02.2026 | 35,55 | 38,76 | 35,44 | 38,45 | 10,54% | - |
| 10.02.2026 | 34,50 | 34,94 | 34,46 | 34,79 | 0,74% | 32.400,00 |
| 09.02.2026 | 35,06 | 35,10 | 34,44 | 34,53 | -1,34% | 4.600,00 |
| 06.02.2026 | 34,88 | 35,18 | 34,71 | 35,00 | 0,44% | - |
| 05.02.2026 | 34,83 | 35,04 | 34,42 | 34,85 | 0,39% | - |
| 04.02.2026 | 33,87 | 35,00 | 33,77 | 34,71 | 2,63% | 1.176,00 |
| 03.02.2026 | 33,63 | 33,93 | 33,32 | 33,82 | 0,89% | 1.260,00 |
| 02.02.2026 | 32,45 | 33,61 | 32,45 | 33,52 | 1,51% | 720,00 |
| 30.01.2026 | 32,76 | 33,09 | 32,73 | 33,02 | 0,40% | - |
| 29.01.2026 | 32,37 | 33,12 | 31,97 | 32,89 | 1,83% | 125,00 |
| 28.01.2026 | 32,74 | 32,75 | 32,26 | 32,30 | -0,17% | - |
| 27.01.2026 | 33,03 | 33,11 | 32,13 | 32,36 | -1,79% | - |
| 26.01.2026 | 33,00 | 33,15 | 32,87 | 32,95 | 0,11% | 6.303,00 |
| 23.01.2026 | 32,97 | 33,11 | 32,77 | 32,91 | -0,27% | 1.645,00 |
| 22.01.2026 | 33,13 | 33,33 | 32,91 | 33,00 | -0,18% | 240,00 |
| 21.01.2026 | 33,11 | 33,35 | 32,70 | 33,06 | 0,20% | 200,00 |
| 20.01.2026 | 33,24 | 33,47 | 32,87 | 33,00 | -0,78% | 10.272,00 |
| 19.01.2026 | 33,58 | 34,02 | 33,21 | 33,26 | -1,89% | 7.200,00 |
| 16.01.2026 | 34,23 | 34,26 | 33,68 | 33,90 | -0,80% | - |
| 15.01.2026 | 34,48 | 34,50 | 34,00 | 34,17 | 0,06% | - |
| 14.01.2026 | 33,62 | 34,30 | 33,61 | 34,15 | 1,59% | - |
| 13.01.2026 | 33,61 | 33,95 | 33,42 | 33,62 | 0,13% | 924,00 |
| 12.01.2026 | 33,75 | 33,78 | 33,37 | 33,57 | -0,42% | 7.200,00 |
| 09.01.2026 | 33,81 | 33,84 | 33,58 | 33,71 | -0,27% | 189,00 |
| 08.01.2026 | 33,83 | 33,91 | 33,07 | 33,80 | -0,35% | 1.269,00 |
| 07.01.2026 | 34,41 | 34,58 | 33,84 | 33,92 | -1,22% | 9.066,00 |
| 06.01.2026 | 34,64 | 34,64 | 34,29 | 34,34 | 0,15% | 15.625,00 |
| 05.01.2026 | 35,07 | 35,09 | 34,22 | 34,29 | -1,72% | 6.370,00 |
| 02.01.2026 | 34,90 | 35,19 | 34,74 | 34,89 | 0,14% | 22.620,00 |
| 30.12.2025 | 34,69 | 34,84 | 34,61 | 34,84 | 0,46% | - |
| 29.12.2025 | 34,78 | 34,91 | 34,38 | 34,68 | 0,46% | 12.936,00 |
| 23.12.2025 | 34,73 | 34,77 | 34,49 | 34,52 | -0,55% | - |
| 22.12.2025 | 34,76 | 34,82 | 34,54 | 34,71 | -0,12% | - |
| 19.12.2025 | 34,85 | 34,96 | 34,66 | 34,75 | -0,20% | 756,00 |
| 18.12.2025 | 34,68 | 34,98 | 34,53 | 34,82 | 0,61% | 1.250,00 |
| 17.12.2025 | 34,76 | 34,83 | 34,38 | 34,61 | -0,37% | - |
| 16.12.2025 | 34,63 | 34,98 | 34,59 | 34,74 | 0,10% | - |
| 15.12.2025 | 34,74 | 34,91 | 34,59 | 34,71 | 0,25% | 4.320,00 |
| 12.12.2025 | 34,98 | 35,02 | 34,52 | 34,62 | -0,86% | - |
| 11.12.2025 | 34,34 | 35,00 | 34,26 | 34,92 | 1,04% | - |
| 10.12.2025 | 34,67 | 34,89 | 33,74 | 34,56 | -0,49% | 4.134,00 |
| 09.12.2025 | 34,79 | 34,95 | 34,73 | 34,73 | 0,09% | 2.900,00 |
| 08.12.2025 | 34,97 | 35,11 | 34,66 | 34,70 | -0,77% | 150,00 |
| 05.12.2025 | 34,84 | 35,16 | 34,70 | 34,97 | 0,75% | - |
| 04.12.2025 | 35,53 | 35,57 | 34,47 | 34,71 | -2,03% | - |
| 03.12.2025 | 35,93 | 35,97 | 34,99 | 35,43 | -1,17% | - |
| 02.12.2025 | 35,89 | 36,08 | 33,75 | 35,85 | 0,03% | 680,00 |
| 01.12.2025 | 35,45 | 35,97 | 35,37 | 35,84 | 0,70% | - |
| 28.11.2025 | 35,68 | 35,81 | 35,54 | 35,59 | -0,20% | 5.978,00 |
| 27.11.2025 | 35,34 | 35,69 | 35,34 | 35,66 | 0,56% | 140,00 |
| 26.11.2025 | 35,62 | 35,70 | 35,08 | 35,46 | -0,23% | - |
| 25.11.2025 | 35,25 | 35,58 | 35,00 | 35,54 | 0,68% | 4.200,00 |
| 24.11.2025 | 35,36 | 35,42 | 35,03 | 35,30 | -0,20% | - |
| 21.11.2025 | 34,75 | 35,62 | 34,56 | 35,37 | 1,90% | 15.362,00 |
| 20.11.2025 | 34,99 | 35,09 | 34,62 | 34,71 | -0,12% | 8.480,00 |
| 19.11.2025 | 35,53 | 35,60 | 34,51 | 34,75 | -2,06% | - |
| 18.11.2025 | 35,91 | 36,04 | 35,37 | 35,48 | -1,14% | - |
| 17.11.2025 | 36,21 | 36,32 | 35,80 | 35,89 | -0,61% | - |
| 14.11.2025 | 36,42 | 36,55 | 36,10 | 36,11 | -0,55% | - |
| 13.11.2025 | 36,22 | 36,46 | 36,14 | 36,31 | 0,33% | - |
| 12.11.2025 | 36,31 | 36,41 | 36,06 | 36,19 | -0,28% | - |
| 11.11.2025 | 35,98 | 36,44 | 35,97 | 36,29 | 0,81% | - |
| 10.11.2025 | 36,14 | 36,21 | 35,78 | 36,00 | -0,28% | 1.736,00 |
| 07.11.2025 | 36,22 | 36,29 | 35,58 | 36,10 | -0,19% | - |
| 06.11.2025 | 35,95 | 36,40 | 35,77 | 36,17 | 1,40% | - |
| 05.11.2025 | 36,43 | 37,30 | 35,62 | 35,67 | -0,06% | - |
| 04.11.2025 | 35,17 | 35,86 | 35,02 | 35,69 | 0,79% | - |
| 03.11.2025 | 35,59 | 35,59 | 35,24 | 35,41 | -0,23% | 1.386,00 |
| 31.10.2025 | 35,79 | 36,07 | 35,44 | 35,49 | -0,95% | 888,00 |
| 30.10.2025 | 35,92 | 36,18 | 35,67 | 35,83 | -0,14% | - |
| 29.10.2025 | 36,34 | 36,38 | 35,76 | 35,88 | -1,18% | - |
| 28.10.2025 | 36,61 | 36,82 | 35,97 | 36,31 | -0,98% | - |
| 27.10.2025 | 37,12 | 37,12 | 36,52 | 36,67 | -0,54% | 8.460,00 |
| 24.10.2025 | 36,85 | 37,01 | 36,64 | 36,87 | 0,30% | - |
| 23.10.2025 | 37,28 | 37,34 | 36,70 | 36,76 | -1,05% | - |
| 22.10.2025 | 36,70 | 37,28 | 36,67 | 37,15 | 1,12% | 10.570,00 |
| 21.10.2025 | 36,82 | 36,94 | 36,72 | 36,74 | -0,27% | - |
| 20.10.2025 | 37,04 | 37,12 | 36,61 | 36,84 | -0,54% | 6.942,00 |
| 17.10.2025 | 36,23 | 37,12 | 36,09 | 37,04 | 1,62% | 50,00 |
| 16.10.2025 | 35,87 | 36,56 | 35,86 | 36,45 | 1,84% | 11.500,00 |
| 15.10.2025 | 36,15 | 36,18 | 35,56 | 35,79 | -0,50% | - |
| 14.10.2025 | 35,80 | 36,26 | 35,72 | 35,97 | -0,17% | - |
| 13.10.2025 | 35,98 | 36,11 | 35,74 | 36,03 | 0,81% | - |
| 10.10.2025 | 35,37 | 36,20 | 35,37 | 35,74 | 1,07% | - |
| 09.10.2025 | 35,13 | 35,44 | 34,89 | 35,36 | 0,94% | - |
| 08.10.2025 | 34,64 | 35,45 | 34,59 | 35,03 | 1,27% | - |
| 07.10.2025 | 34,64 | 34,79 | 34,31 | 34,59 | -0,29% | - |
| 06.10.2025 | 34,34 | 34,82 | 34,24 | 34,69 | 1,11% | 48,00 |
| 03.10.2025 | 34,40 | 34,51 | 34,11 | 34,31 | -0,17% | 46,00 |
| 02.10.2025 | 34,30 | 34,42 | 33,80 | 34,37 | 0,47% | - |
| 01.10.2025 | 34,45 | 34,83 | 34,06 | 34,21 | -1,01% | 198,00 |
| 30.09.2025 | 34,14 | 34,58 | 33,88 | 34,56 | 1,26% | - |
| 29.09.2025 | 34,17 | 34,45 | 33,99 | 34,13 | 0,26% | 5.474,00 |
| 26.09.2025 | 33,79 | 34,13 | 33,79 | 34,04 | 0,74% | - |
| 25.09.2025 | 33,74 | 33,97 | 33,59 | 33,79 | 0,27% | 560,00 |
| 24.09.2025 | 33,89 | 33,98 | 33,61 | 33,70 | -0,33% | - |
| 23.09.2025 | 33,60 | 33,91 | 33,55 | 33,81 | 0,57% | 6.090,00 |
| 22.09.2025 | 34,36 | 34,48 | 33,58 | 33,62 | -0,65% | 9.240,00 |
| 19.09.2025 | 33,71 | 34,06 | 33,18 | 33,84 | 0,36% | 532,00 |