31,300€
-0,32%
Echtzeit-Aktienkurs AHOLD DELHAIZE,KON.EO-,01
Bid:
Ask:
Aktienkurse zur AHOLD DELHAIZE,KON.EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.10.2024 | 30,64 | 31,05 | 30,30 | 30,83 | 0,34% | - |
| 04.10.2024 | 30,77 | 30,79 | 30,56 | 30,73 | -0,05% | 480,00 |
| 03.10.2024 | 30,68 | 30,95 | 30,34 | 30,74 | -0,29% | - |
| 02.10.2024 | 31,23 | 31,34 | 30,74 | 30,83 | -1,42% | 1.000,00 |
| 01.10.2024 | 31,05 | 31,32 | 30,94 | 31,28 | 0,56% | 430,00 |
| 30.09.2024 | 31,12 | 31,31 | 30,89 | 31,10 | 0,29% | 1.012,00 |
| 27.09.2024 | 30,92 | 31,31 | 30,75 | 31,01 | 0,53% | - |
| 26.09.2024 | 31,30 | 31,32 | 30,34 | 30,85 | -0,87% | - |
| 25.09.2024 | 30,92 | 31,31 | 30,89 | 31,12 | 0,05% | - |
| 24.09.2024 | 31,08 | 31,37 | 30,78 | 31,10 | 0,45% | 1.039,00 |
| 23.09.2024 | 30,36 | 31,00 | 30,35 | 30,96 | 1,57% | 1.300,00 |
| 20.09.2024 | 30,45 | 30,78 | 30,28 | 30,48 | -0,16% | - |
| 19.09.2024 | 31,03 | 31,17 | 30,30 | 30,53 | -1,15% | 325,00 |
| 18.09.2024 | 31,11 | 31,32 | 29,90 | 30,89 | -0,68% | - |
| 17.09.2024 | 31,01 | 31,41 | 30,99 | 31,10 | 0,27% | - |
| 16.09.2024 | 30,83 | 31,33 | 30,80 | 31,01 | 0,29% | - |
| 13.09.2024 | 30,98 | 31,07 | 30,28 | 30,92 | -0,19% | 85,00 |
| 12.09.2024 | 30,97 | 31,02 | 30,59 | 30,98 | 0,28% | 200,00 |
| 11.09.2024 | 30,99 | 31,11 | 30,22 | 30,90 | -0,55% | 2.776,00 |
| 10.09.2024 | 31,27 | 31,27 | 30,59 | 31,07 | -0,86% | 1.660,00 |
| 09.09.2024 | 31,17 | 31,35 | 30,70 | 31,34 | 1,02% | - |
| 06.09.2024 | 31,06 | 31,33 | 30,84 | 31,02 | 0,24% | 1.043,00 |
| 05.09.2024 | 31,22 | 31,38 | 30,49 | 30,95 | -0,80% | 500,00 |
| 04.09.2024 | 31,08 | 31,52 | 31,03 | 31,20 | -0,26% | - |
| 03.09.2024 | 31,18 | 31,45 | 31,13 | 31,28 | 0,30% | 350,00 |
| 02.09.2024 | 31,04 | 31,27 | 30,90 | 31,18 | 0,26% | 344,00 |
| 30.08.2024 | 30,86 | 31,11 | 30,25 | 31,10 | 0,71% | 400,00 |
| 29.08.2024 | 30,80 | 30,99 | 30,66 | 30,88 | 0,28% | 160,00 |
| 28.08.2024 | 30,68 | 30,84 | 30,60 | 30,80 | 0,47% | - |
| 27.08.2024 | 30,36 | 30,74 | 30,32 | 30,65 | 1,09% | - |
| 26.08.2024 | 30,13 | 30,36 | 30,09 | 30,32 | 0,53% | 225,00 |
| 23.08.2024 | 30,15 | 30,36 | 30,07 | 30,16 | 0,28% | - |
| 22.08.2024 | 30,09 | 30,22 | 30,05 | 30,08 | -0,18% | - |
| 21.08.2024 | 29,97 | 30,15 | 29,82 | 30,13 | 0,53% | 1.020,00 |
| 20.08.2024 | 30,24 | 30,32 | 29,90 | 29,97 | -0,91% | - |
| 19.08.2024 | 29,94 | 30,29 | 29,89 | 30,25 | 0,55% | - |
| 16.08.2024 | 30,12 | 30,31 | 29,88 | 30,08 | 0,03% | - |
| 15.08.2024 | 29,83 | 30,18 | 29,69 | 30,07 | 1,04% | - |
| 14.08.2024 | 29,62 | 29,85 | 29,46 | 29,76 | 0,64% | 425,00 |
| 13.08.2024 | 29,79 | 30,22 | 29,49 | 29,57 | -0,45% | - |
| 12.08.2024 | 30,02 | 30,02 | 29,55 | 29,71 | -0,59% | - |
| 09.08.2024 | 29,95 | 30,39 | 29,65 | 29,88 | -1,84% | - |
| 08.08.2024 | 30,43 | 30,86 | 30,07 | 30,44 | 0,00% | 150,00 |
| 07.08.2024 | 29,19 | 30,87 | 29,18 | 30,44 | 5,07% | 189,00 |
| 06.08.2024 | 29,50 | 29,53 | 28,84 | 28,97 | -0,91% | 130,00 |
| 05.08.2024 | 29,11 | 29,89 | 29,09 | 29,24 | -2,52% | 145,00 |