34,240€
0,09%
Echtzeit-Aktienkurs Koninklijke Ahold Delhaize N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Ahold Delhaize N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 34,30 | 34,37 | 33,80 | 34,28 | 0,20% | - |
| 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 |
| 18.09.2025 | 33,88 | 33,96 | 33,39 | 33,72 | -0,35% | - |
| 17.09.2025 | 33,81 | 33,97 | 33,61 | 33,84 | 0,12% | - |
| 16.09.2025 | 34,16 | 34,21 | 33,63 | 33,80 | -0,91% | 930,00 |
| 15.09.2025 | 34,42 | 34,49 | 34,02 | 34,11 | -0,47% | 3.700,00 |
| 12.09.2025 | 34,53 | 34,54 | 34,22 | 34,27 | -0,44% | - |
| 11.09.2025 | 34,25 | 34,66 | 34,25 | 34,42 | 0,23% | 180,00 |
| 10.09.2025 | 34,59 | 34,73 | 34,26 | 34,34 | -0,55% | 1.000,00 |
| 09.09.2025 | 34,57 | 34,93 | 34,42 | 34,53 | -0,19% | - |
| 08.09.2025 | 34,79 | 34,89 | 34,50 | 34,60 | -0,52% | - |
| 05.09.2025 | 34,67 | 34,86 | 34,47 | 34,78 | 0,51% | - |
| 04.09.2025 | 34,24 | 34,66 | 34,18 | 34,60 | 1,20% | 550,00 |
| 03.09.2025 | 33,97 | 34,26 | 33,85 | 34,19 | 0,91% | 500,00 |
| 02.09.2025 | 33,89 | 34,08 | 33,56 | 33,88 | -0,12% | 3.500,00 |
| 01.09.2025 | 34,34 | 34,44 | 33,91 | 33,92 | -1,14% | 250,00 |
| 29.08.2025 | 34,24 | 34,47 | 34,11 | 34,31 | 0,09% | - |
| 28.08.2025 | 34,38 | 34,52 | 34,14 | 34,28 | -0,41% | 2.750,00 |
| 27.08.2025 | 34,89 | 35,25 | 34,13 | 34,42 | -1,04% | 710,00 |
| 26.08.2025 | 34,73 | 35,02 | 34,57 | 34,78 | -0,13% | - |
| 25.08.2025 | 35,00 | 35,03 | 34,55 | 34,83 | -0,54% | - |
| 22.08.2025 | 35,54 | 35,66 | 35,00 | 35,02 | -1,57% | 540,00 |
| 21.08.2025 | 35,39 | 35,75 | 35,29 | 35,58 | 0,41% | - |
| 20.08.2025 | 34,88 | 35,45 | 34,80 | 35,43 | 1,48% | - |
| 19.08.2025 | 34,51 | 35,03 | 34,50 | 34,92 | 1,09% | - |
| 18.08.2025 | 34,50 | 34,56 | 34,31 | 34,54 | 0,16% | - |
| 15.08.2025 | 34,76 | 34,81 | 34,31 | 34,49 | -0,61% | 560,00 |
| 14.08.2025 | 34,43 | 34,78 | 34,36 | 34,70 | 0,45% | - |
| 13.08.2025 | 34,91 | 35,64 | 34,28 | 34,54 | -1,30% | - |
| 12.08.2025 | 35,03 | 35,08 | 34,73 | 35,00 | 0,10% | - |
| 11.08.2025 | 34,67 | 35,13 | 34,65 | 34,96 | 0,85% | 40,00 |
| 08.08.2025 | 34,62 | 34,98 | 34,44 | 34,67 | -1,48% | - |
| 07.08.2025 | 34,83 | 35,34 | 34,46 | 35,19 | 1,51% | - |
| 06.08.2025 | 34,54 | 35,13 | 34,19 | 34,66 | 0,43% | 1.308,00 |
| 05.08.2025 | 34,64 | 34,70 | 34,26 | 34,51 | -0,06% | - |
| 04.08.2025 | 34,20 | 34,55 | 34,12 | 34,53 | 0,82% | - |
| 01.08.2025 | 34,18 | 34,64 | 33,95 | 34,25 | -0,46% | 396,00 |
| 31.07.2025 | 34,64 | 34,80 | 34,36 | 34,41 | -0,55% | - |
| 30.07.2025 | 34,80 | 34,83 | 34,47 | 34,60 | -0,57% | - |
| 29.07.2025 | 34,56 | 35,02 | 34,29 | 34,80 | 0,69% | - |
| 28.07.2025 | 35,13 | 35,21 | 34,34 | 34,56 | -0,73% | - |
| 25.07.2025 | 34,68 | 34,86 | 34,50 | 34,82 | 0,35% | 1.076,00 |
| 24.07.2025 | 35,00 | 35,03 | 34,65 | 34,70 | -1,00% | - |
| 23.07.2025 | 34,75 | 35,05 | 34,52 | 35,05 | 1,48% | 200,00 |
| 22.07.2025 | 35,24 | 35,25 | 34,51 | 34,54 | -1,41% | - |
| 21.07.2025 | 35,37 | 35,41 | 34,94 | 35,03 | -0,92% | - |
| 18.07.2025 | 35,39 | 35,60 | 35,25 | 35,36 | 0,16% | 200,00 |
| 17.07.2025 | 35,42 | 35,49 | 35,11 | 35,30 | -0,28% | - |
| 16.07.2025 | 34,98 | 35,54 | 34,93 | 35,40 | 0,98% | 465,00 |
| 15.07.2025 | 35,50 | 35,55 | 35,01 | 35,06 | -1,09% | - |
| 14.07.2025 | 34,77 | 35,47 | 34,74 | 35,44 | 1,08% | 95,00 |
| 11.07.2025 | 35,26 | 35,56 | 35,02 | 35,06 | -0,62% | - |
| 10.07.2025 | 35,22 | 35,44 | 35,03 | 35,28 | -0,10% | - |
| 09.07.2025 | 35,05 | 35,32 | 34,95 | 35,32 | 0,83% | 392,00 |
| 08.07.2025 | 36,02 | 36,07 | 34,86 | 35,03 | -2,55% | 204,00 |
| 07.07.2025 | 36,02 | 36,23 | 35,70 | 35,94 | 0,01% | 280,00 |
| 04.07.2025 | 35,51 | 35,99 | 35,29 | 35,94 | 1,01% | 18,00 |
| 03.07.2025 | 35,36 | 35,77 | 35,26 | 35,58 | 0,69% | 18,00 |
| 02.07.2025 | 36,01 | 36,04 | 35,30 | 35,33 | -1,33% | 600,00 |
| 01.07.2025 | 35,63 | 35,88 | 35,44 | 35,81 | 0,60% | 818,00 |
| 30.06.2025 | 35,43 | 35,63 | 35,39 | 35,59 | 0,52% | - |
| 27.06.2025 | 35,42 | 35,52 | 35,20 | 35,41 | 0,11% | - |
| 26.06.2025 | 35,54 | 35,60 | 35,06 | 35,37 | -0,35% | 366,00 |
| 25.06.2025 | 36,48 | 36,52 | 35,41 | 35,49 | -2,73% | - |
| 24.06.2025 | 36,60 | 36,68 | 36,17 | 36,49 | 0,68% | 985,00 |
| 23.06.2025 | 35,57 | 36,26 | 35,47 | 36,24 | 1,46% | - |
| 20.06.2025 | 35,16 | 35,86 | 35,16 | 35,72 | 1,23% | 185,00 |
| 19.06.2025 | 35,32 | 35,51 | 35,15 | 35,29 | -0,66% | 111,00 |
| 18.06.2025 | 35,52 | 35,78 | 35,31 | 35,52 | 0,20% | - |
| 17.06.2025 | 35,88 | 35,89 | 35,38 | 35,45 | -1,47% | 124,00 |
| 16.06.2025 | 35,72 | 36,00 | 35,58 | 35,98 | 0,81% | 28,00 |
| 13.06.2025 | 35,67 | 35,94 | 35,55 | 35,69 | -0,54% | 332,00 |
| 12.06.2025 | 35,73 | 36,09 | 35,70 | 35,89 | 0,01% | - |
| 11.06.2025 | 36,18 | 36,23 | 35,84 | 35,88 | -0,99% | - |
| 10.06.2025 | 36,02 | 36,37 | 36,01 | 36,24 | 0,72% | - |
| 09.06.2025 | 36,21 | 36,36 | 35,95 | 35,98 | -0,68% | 150,00 |
| 06.06.2025 | 36,23 | 36,31 | 36,13 | 36,23 | 0,25% | - |
| 05.06.2025 | 36,56 | 36,59 | 36,04 | 36,14 | -1,14% | 800,00 |
| 04.06.2025 | 36,73 | 36,83 | 36,48 | 36,55 | -0,27% | - |
| 03.06.2025 | 37,06 | 37,17 | 36,59 | 36,65 | -1,61% | - |
| 02.06.2025 | 37,04 | 37,25 | 36,92 | 37,25 | 0,11% | - |
| 30.05.2025 | 36,99 | 37,29 | 36,95 | 37,21 | 0,66% | - |
| 29.05.2025 | 37,78 | 37,79 | 36,83 | 36,97 | -1,11% | 1.404,00 |
| 28.05.2025 | 37,68 | 37,73 | 37,22 | 37,38 | -0,99% | - |
| 27.05.2025 | 37,72 | 37,89 | 37,62 | 37,76 | -0,03% | - |
| 26.05.2025 | 37,85 | 38,14 | 37,60 | 37,77 | 0,56% | - |
| 23.05.2025 | 37,99 | 38,01 | 37,36 | 37,56 | -1,22% | 72,00 |
| 22.05.2025 | 37,65 | 38,16 | 37,62 | 38,02 | 1,17% | 18,00 |
| 21.05.2025 | 37,82 | 37,94 | 37,48 | 37,58 | -0,84% | - |
| 20.05.2025 | 37,35 | 37,97 | 37,28 | 37,90 | 1,42% | 14,00 |
| 19.05.2025 | 36,69 | 37,48 | 36,68 | 37,37 | 1,56% | 400,00 |
| 16.05.2025 | 36,72 | 37,12 | 36,71 | 36,80 | 0,15% | 500,00 |