33,825€
-0,16%
Echtzeit-Aktienkurs Koninklijke Ahold Delhaize N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Ahold Delhaize N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2025 | 34,15 | 34,15 | 33,55 | 33,84 | -0,38% | - |
| 28.02.2025 | 33,66 | 34,21 | 33,64 | 33,97 | 0,34% | - |
| 27.02.2025 | 34,24 | 34,31 | 33,75 | 33,86 | -1,27% | - |
| 26.02.2025 | 34,86 | 34,90 | 34,09 | 34,29 | -1,34% | 900,00 |
| 25.02.2025 | 33,81 | 34,89 | 33,72 | 34,76 | 2,90% | - |
| 24.02.2025 | 33,88 | 33,95 | 33,63 | 33,78 | 0,64% | - |
| 21.02.2025 | 33,57 | 33,68 | 33,35 | 33,56 | 0,06% | - |
| 20.02.2025 | 33,87 | 34,00 | 33,33 | 33,54 | -0,83% | 290,00 |
| 19.02.2025 | 34,11 | 34,14 | 33,47 | 33,82 | -0,91% | 1.148,00 |
| 18.02.2025 | 34,33 | 34,38 | 33,88 | 34,13 | -0,64% | - |
| 17.02.2025 | 34,14 | 34,41 | 33,95 | 34,35 | 0,69% | 1.450,00 |
| 14.02.2025 | 34,47 | 34,57 | 33,96 | 34,12 | -0,90% | 1.812,00 |
| 13.02.2025 | 33,84 | 34,64 | 33,42 | 34,43 | 1,88% | 525,00 |
| 12.02.2025 | 35,68 | 35,74 | 33,60 | 33,79 | -5,32% | 300,00 |
| 11.02.2025 | 35,33 | 35,92 | 35,28 | 35,69 | 0,93% | 50,00 |
| 10.02.2025 | 35,19 | 35,41 | 35,14 | 35,36 | 0,74% | 4,00 |
| 07.02.2025 | 35,04 | 35,21 | 34,94 | 35,10 | 0,33% | 105,00 |
| 06.02.2025 | 34,95 | 35,22 | 34,92 | 34,99 | 0,19% | 426,00 |
| 05.02.2025 | 34,75 | 35,00 | 34,47 | 34,92 | 0,11% | 1.200,00 |
| 04.02.2025 | 34,13 | 34,94 | 34,02 | 34,88 | 2,42% | 734,00 |
| 03.02.2025 | 33,29 | 34,30 | 33,29 | 34,06 | -0,16% | 15,00 |
| 31.01.2025 | 34,50 | 34,69 | 33,82 | 34,11 | -1,22% | 200,00 |
| 30.01.2025 | 34,36 | 34,74 | 34,08 | 34,53 | 0,88% | - |
| 29.01.2025 | 34,45 | 34,45 | 33,92 | 34,23 | -0,17% | 100,00 |
| 28.01.2025 | 33,81 | 34,32 | 33,70 | 34,29 | 0,93% | - |
| 27.01.2025 | 33,08 | 34,10 | 33,06 | 33,98 | 1,84% | - |
| 24.01.2025 | 33,96 | 34,04 | 33,34 | 33,36 | -1,74% | 891,00 |
| 23.01.2025 | 33,87 | 34,13 | 33,83 | 33,95 | 0,31% | - |
| 22.01.2025 | 34,39 | 34,42 | 33,85 | 33,85 | -1,61% | 80,00 |
| 21.01.2025 | 34,16 | 34,43 | 34,11 | 34,40 | 0,45% | - |
| 20.01.2025 | 33,90 | 34,33 | 33,81 | 34,25 | 0,93% | 900,00 |
| 17.01.2025 | 33,33 | 33,98 | 33,32 | 33,93 | 1,94% | 1.295,00 |
| 16.01.2025 | 33,19 | 33,47 | 32,95 | 33,29 | 0,68% | - |
| 15.01.2025 | 32,49 | 33,18 | 32,33 | 33,06 | 1,69% | - |
| 14.01.2025 | 32,46 | 32,57 | 32,24 | 32,51 | 0,25% | - |
| 13.01.2025 | 32,48 | 32,49 | 32,21 | 32,43 | -0,31% | - |
| 10.01.2025 | 32,52 | 32,66 | 32,39 | 32,53 | -0,20% | - |
| 09.01.2025 | 32,33 | 32,67 | 32,08 | 32,60 | 0,68% | - |
| 08.01.2025 | 32,37 | 32,41 | 32,06 | 32,38 | 0,25% | - |
| 07.01.2025 | 31,55 | 32,40 | 31,54 | 32,30 | 2,25% | - |
| 06.01.2025 | 32,16 | 32,55 | 31,42 | 31,59 | -1,47% | 2.500,00 |
| 03.01.2025 | 31,75 | 32,08 | 31,61 | 32,06 | 1,36% | - |
| 02.01.2025 | 31,42 | 31,77 | 31,30 | 31,63 | 0,46% | 284,00 |
| 30.12.2024 | 31,29 | 31,51 | 31,23 | 31,48 | 0,40% | - |
| 27.12.2024 | 31,22 | 31,39 | 31,09 | 31,36 | 0,34% | 389,00 |
| 23.12.2024 | 31,26 | 31,36 | 30,96 | 31,25 | 0,06% | 810,00 |
| 20.12.2024 | 31,24 | 31,36 | 31,08 | 31,23 | -0,54% | - |
| 19.12.2024 | 31,29 | 31,73 | 31,27 | 31,40 | 0,29% | 315,00 |
| 18.12.2024 | 31,90 | 31,92 | 31,03 | 31,31 | -1,82% | 9.648,00 |
| 17.12.2024 | 32,00 | 32,09 | 31,83 | 31,89 | -0,47% | 200,00 |
| 16.12.2024 | 32,30 | 32,39 | 31,88 | 32,04 | -1,11% | 480,00 |
| 13.12.2024 | 32,13 | 32,43 | 32,02 | 32,40 | 0,75% | 978,00 |
| 12.12.2024 | 32,12 | 32,59 | 31,84 | 32,16 | 0,03% | - |
| 11.12.2024 | 32,22 | 32,45 | 31,82 | 32,15 | -0,20% | 270,00 |
| 10.12.2024 | 31,95 | 32,34 | 31,90 | 32,22 | 0,55% | 3.014,00 |
| 09.12.2024 | 32,43 | 32,65 | 32,01 | 32,04 | -1,32% | - |
| 06.12.2024 | 33,14 | 33,26 | 32,45 | 32,47 | -2,18% | - |
| 05.12.2024 | 32,88 | 33,27 | 32,68 | 33,20 | 1,00% | - |
| 04.12.2024 | 32,82 | 32,99 | 32,66 | 32,87 | 0,17% | - |
| 03.12.2024 | 32,71 | 32,89 | 32,53 | 32,81 | 0,29% | - |
| 02.12.2024 | 32,44 | 32,78 | 32,21 | 32,72 | 0,37% | - |
| 29.11.2024 | 32,63 | 32,76 | 32,51 | 32,60 | -0,32% | - |
| 28.11.2024 | 32,95 | 33,02 | 32,66 | 32,70 | -0,44% | 60,00 |
| 27.11.2024 | 32,47 | 32,94 | 32,25 | 32,85 | 1,06% | 1.860,00 |
| 26.11.2024 | 32,53 | 32,82 | 32,05 | 32,50 | -0,49% | - |
| 25.11.2024 | 33,02 | 33,08 | 32,58 | 32,66 | -0,70% | 1.018,00 |
| 22.11.2024 | 32,35 | 32,92 | 32,24 | 32,89 | 1,61% | - |
| 21.11.2024 | 32,65 | 32,77 | 32,25 | 32,37 | -1,04% | 3.752,00 |
| 20.11.2024 | 32,73 | 32,80 | 32,31 | 32,71 | 0,38% | 1.556,00 |
| 19.11.2024 | 32,65 | 32,68 | 32,09 | 32,59 | 0,18% | 4,00 |
| 18.11.2024 | 32,29 | 32,79 | 32,19 | 32,53 | 1,21% | - |
| 15.11.2024 | 32,20 | 32,30 | 32,02 | 32,14 | -0,46% | 190,00 |
| 14.11.2024 | 32,06 | 32,39 | 32,01 | 32,29 | 0,17% | 145,00 |
| 13.11.2024 | 32,00 | 32,28 | 32,00 | 32,23 | 0,05% | - |
| 12.11.2024 | 32,43 | 32,65 | 32,09 | 32,22 | -1,54% | 250,00 |
| 11.11.2024 | 32,47 | 32,84 | 32,31 | 32,72 | 1,19% | - |
| 08.11.2024 | 32,07 | 32,93 | 31,98 | 32,34 | 0,72% | 38,00 |
| 07.11.2024 | 31,96 | 32,19 | 31,83 | 32,11 | 0,55% | - |
| 06.11.2024 | 30,85 | 33,31 | 30,85 | 31,93 | 3,60% | 647,00 |
| 05.11.2024 | 30,85 | 30,93 | 30,52 | 30,82 | 0,16% | 132,00 |
| 04.11.2024 | 30,67 | 30,90 | 30,57 | 30,77 | 0,64% | - |
| 01.11.2024 | 30,27 | 30,76 | 29,87 | 30,58 | 0,81% | 250,00 |
| 31.10.2024 | 30,21 | 30,38 | 30,05 | 30,33 | -0,10% | 620,00 |
| 30.10.2024 | 30,80 | 30,80 | 30,18 | 30,36 | -1,51% | - |
| 29.10.2024 | 31,07 | 31,16 | 30,17 | 30,83 | -0,69% | 132,00 |
| 28.10.2024 | 30,75 | 31,33 | 30,74 | 31,04 | 1,29% | 2.924,00 |
| 25.10.2024 | 30,58 | 31,03 | 30,38 | 30,65 | 0,61% | - |
| 24.10.2024 | 30,61 | 31,06 | 30,38 | 30,46 | -0,23% | - |
| 23.10.2024 | 30,52 | 30,77 | 30,38 | 30,53 | 0,00% | - |
| 22.10.2024 | 30,46 | 30,56 | 30,24 | 30,53 | 0,10% | - |
| 21.10.2024 | 30,65 | 30,75 | 30,46 | 30,50 | -0,70% | - |
| 18.10.2024 | 30,49 | 31,20 | 30,37 | 30,72 | 0,75% | - |
| 17.10.2024 | 30,41 | 30,70 | 30,23 | 30,49 | 0,23% | - |
| 16.10.2024 | 30,56 | 30,58 | 30,18 | 30,42 | -0,52% | 165,00 |
| 15.10.2024 | 30,10 | 30,68 | 29,85 | 30,58 | 1,63% | - |
| 14.10.2024 | 31,15 | 31,22 | 29,79 | 30,09 | -3,47% | 800,00 |
| 11.10.2024 | 31,19 | 31,32 | 30,99 | 31,17 | 0,00% | 300,00 |
| 10.10.2024 | 31,31 | 31,40 | 31,11 | 31,17 | 0,05% | - |
| 09.10.2024 | 30,97 | 31,22 | 30,85 | 31,15 | 0,44% | - |
| 08.10.2024 | 30,64 | 31,32 | 30,58 | 31,02 | 0,60% | - |