39,940€
0,99%
Echtzeit-Aktienkurs Koninklijke Ahold Delhaize N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Ahold Delhaize N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 39,60 | 40,06 | 39,40 | 39,88 | 0,83% | 39,00 |
| 27.03.2026 | 40,18 | 40,24 | 39,44 | 39,55 | -1,26% | - |
| 26.03.2026 | 39,98 | 40,55 | 39,84 | 40,06 | -0,14% | - |
| 25.03.2026 | 40,86 | 41,00 | 40,01 | 40,11 | -1,79% | 6.900,00 |
| 24.03.2026 | 40,05 | 40,99 | 39,99 | 40,84 | 1,68% | 3.500,00 |
| 23.03.2026 | 40,53 | 41,10 | 40,01 | 40,17 | -1,54% | 44.000,00 |
| 20.03.2026 | 41,35 | 41,60 | 40,49 | 40,80 | -1,62% | 560,00 |
| 19.03.2026 | 41,22 | 41,85 | 41,01 | 41,47 | 0,55% | - |
| 18.03.2026 | 42,84 | 42,84 | 41,21 | 41,24 | -3,08% | 5.279,00 |
| 17.03.2026 | 42,01 | 42,59 | 41,97 | 42,55 | 0,58% | 10.500,00 |
| 16.03.2026 | 41,97 | 42,42 | 41,81 | 42,31 | 0,97% | 808,00 |
| 13.03.2026 | 41,39 | 42,16 | 41,22 | 41,90 | 1,27% | 8.058,00 |
| 12.03.2026 | 40,59 | 41,80 | 40,59 | 41,38 | 1,09% | 861,00 |
| 11.03.2026 | 41,01 | 41,16 | 40,53 | 40,93 | 0,01% | 60,00 |
| 10.03.2026 | 41,46 | 41,70 | 40,86 | 40,93 | -1,50% | - |
| 09.03.2026 | 40,38 | 41,64 | 40,38 | 41,55 | 1,55% | 7.560,00 |
| 06.03.2026 | 41,02 | 41,06 | 40,49 | 40,92 | 0,15% | 1.320,00 |
| 05.03.2026 | 41,28 | 41,59 | 40,51 | 40,86 | -1,74% | 2.325,00 |
| 04.03.2026 | 40,60 | 41,75 | 40,47 | 41,58 | 1,64% | 3.030,00 |
| 03.03.2026 | 41,29 | 41,32 | 40,52 | 40,91 | -0,93% | - |
| 02.03.2026 | 41,50 | 41,69 | 41,06 | 41,30 | -0,67% | 48,00 |
| 27.02.2026 | 41,03 | 41,74 | 40,82 | 41,58 | 1,33% | 8.700,00 |
| 26.02.2026 | 40,85 | 41,12 | 40,72 | 41,03 | -0,49% | - |
| 25.02.2026 | 41,44 | 41,47 | 41,09 | 41,23 | -0,47% | - |
| 24.02.2026 | 41,03 | 41,72 | 40,99 | 41,43 | 0,91% | 3.565,00 |
| 23.02.2026 | 39,95 | 41,46 | 39,94 | 41,05 | 2,19% | 560,00 |
| 20.02.2026 | 40,00 | 40,40 | 39,71 | 40,17 | 0,54% | 6.354,00 |
| 19.02.2026 | 39,71 | 40,12 | 39,52 | 39,96 | 0,68% | - |
| 18.02.2026 | 39,62 | 39,83 | 39,40 | 39,69 | 0,05% | 1.000,00 |
| 17.02.2026 | 39,54 | 40,08 | 39,38 | 39,67 | -0,06% | - |
| 16.02.2026 | 39,75 | 39,84 | 39,36 | 39,69 | -0,15% | 2.250,00 |
| 13.02.2026 | 39,29 | 39,87 | 39,21 | 39,75 | 1,35% | 11.180,00 |
| 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% | - |