28,110€
-0,04%
Echtzeit-Aktienkurs Koninklijke Ahold Delhaize N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Ahold Delhaize N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.07.2024 | 28,15 | 28,26 | 28,02 | 28,18 | 0,18% | - |
| 04.07.2024 | 28,04 | 28,27 | 27,97 | 28,13 | 0,30% | 125,00 |
| 03.07.2024 | 27,94 | 28,06 | 27,76 | 28,05 | 0,59% | 6.000,00 |
| 02.07.2024 | 27,91 | 27,97 | 27,61 | 27,88 | -0,38% | 18,00 |
| 01.07.2024 | 28,02 | 28,06 | 27,61 | 27,99 | 1,27% | 210,00 |
| 28.06.2024 | 27,87 | 27,97 | 27,56 | 27,64 | -0,79% | 516,00 |
| 27.06.2024 | 27,91 | 27,95 | 27,68 | 27,86 | -0,11% | 892,00 |
| 26.06.2024 | 28,13 | 28,16 | 27,79 | 27,89 | -0,73% | 2.680,00 |
| 25.06.2024 | 28,19 | 28,27 | 28,01 | 28,09 | -0,09% | 710,00 |
| 24.06.2024 | 28,17 | 28,34 | 28,08 | 28,12 | -0,48% | 60,00 |
| 21.06.2024 | 28,23 | 28,33 | 28,02 | 28,25 | 0,14% | - |
| 20.06.2024 | 28,25 | 28,34 | 27,98 | 28,21 | 0,09% | - |
| 19.06.2024 | 28,22 | 28,33 | 28,10 | 28,19 | -0,23% | - |
| 18.06.2024 | 28,16 | 28,31 | 27,92 | 28,25 | 0,43% | 3.500,00 |
| 17.06.2024 | 28,12 | 28,26 | 27,96 | 28,13 | 0,45% | 1.710,00 |
| 14.06.2024 | 28,11 | 28,23 | 27,96 | 28,01 | -0,43% | - |
| 13.06.2024 | 27,92 | 28,14 | 27,80 | 28,13 | 0,37% | - |
| 12.06.2024 | 28,32 | 28,38 | 27,82 | 28,02 | -0,85% | 600,00 |
| 11.06.2024 | 28,14 | 28,35 | 28,06 | 28,26 | 0,44% | - |
| 10.06.2024 | 27,91 | 28,38 | 27,81 | 28,14 | 0,57% | 500,00 |
| 07.06.2024 | 28,14 | 28,25 | 27,90 | 27,98 | -0,64% | - |
| 06.06.2024 | 28,71 | 28,72 | 27,63 | 28,16 | -1,88% | - |
| 05.06.2024 | 28,75 | 28,86 | 28,63 | 28,70 | 0,14% | 3.750,00 |
| 04.06.2024 | 28,74 | 28,74 | 28,54 | 28,66 | -0,16% | - |
| 03.06.2024 | 28,64 | 28,87 | 28,59 | 28,70 | 0,17% | 268,00 |
| 31.05.2024 | 28,69 | 28,72 | 28,45 | 28,65 | -0,05% | 126,00 |
| 30.05.2024 | 28,57 | 29,00 | 28,30 | 28,67 | 0,07% | - |
| 29.05.2024 | 28,77 | 28,89 | 28,52 | 28,65 | -0,76% | 735,00 |
| 28.05.2024 | 29,09 | 29,16 | 28,70 | 28,87 | -0,72% | - |
| 27.05.2024 | 28,95 | 29,16 | 28,94 | 29,08 | 0,16% | - |
| 24.05.2024 | 29,07 | 29,41 | 28,65 | 29,03 | 0,07% | - |
| 23.05.2024 | 29,59 | 29,67 | 28,80 | 29,01 | -1,71% | - |
| 22.05.2024 | 29,66 | 29,73 | 29,15 | 29,52 | -0,40% | 1.815,00 |
| 21.05.2024 | 29,37 | 29,66 | 29,31 | 29,64 | 0,39% | 10,00 |
| 20.05.2024 | 29,35 | 29,56 | 29,16 | 29,52 | 0,70% | - |
| 17.05.2024 | 29,28 | 29,39 | 29,16 | 29,32 | 0,14% | - |
| 16.05.2024 | 29,09 | 29,29 | 28,73 | 29,28 | 0,65% | 1.655,00 |
| 15.05.2024 | 29,65 | 29,65 | 29,03 | 29,09 | -2,07% | - |
| 14.05.2024 | 29,83 | 29,91 | 29,30 | 29,70 | -0,49% | - |
| 13.05.2024 | 29,70 | 29,94 | 29,48 | 29,85 | 0,56% | 12,00 |
| 10.05.2024 | 29,50 | 29,94 | 29,43 | 29,68 | 0,64% | 40,00 |
| 09.05.2024 | 28,91 | 29,66 | 28,81 | 29,49 | 2,15% | - |
| 08.05.2024 | 28,30 | 29,56 | 28,30 | 28,87 | 2,23% | 320,00 |
| 07.05.2024 | 28,13 | 28,33 | 28,04 | 28,24 | 0,30% | 784,00 |
| 06.05.2024 | 28,17 | 28,31 | 28,06 | 28,16 | -0,04% | 250,00 |
| 03.05.2024 | 28,23 | 28,66 | 28,09 | 28,17 | -0,07% | 425,00 |
| 02.05.2024 | 28,47 | 28,65 | 28,13 | 28,19 | -0,63% | 322,00 |
| 30.04.2024 | 28,15 | 28,60 | 27,90 | 28,37 | 0,67% | - |
| 29.04.2024 | 28,13 | 28,64 | 28,03 | 28,18 | 0,54% | - |
| 26.04.2024 | 27,91 | 28,17 | 27,76 | 28,03 | 0,27% | - |
| 25.04.2024 | 27,67 | 27,99 | 27,63 | 27,95 | 0,74% | - |
| 24.04.2024 | 27,94 | 27,95 | 27,67 | 27,75 | -0,34% | - |
| 23.04.2024 | 27,95 | 28,03 | 27,65 | 27,84 | 0,09% | 1.405,00 |
| 22.04.2024 | 27,66 | 27,91 | 27,41 | 27,82 | 1,51% | 14.640,00 |
| 19.04.2024 | 26,85 | 27,43 | 26,71 | 27,40 | 1,07% | 549,00 |
| 18.04.2024 | 27,03 | 27,22 | 26,81 | 27,11 | 0,48% | 240,00 |
| 17.04.2024 | 26,80 | 27,60 | 26,69 | 26,98 | 0,28% | - |
| 16.04.2024 | 26,82 | 26,99 | 26,68 | 26,91 | -0,06% | 1.101,00 |
| 15.04.2024 | 26,80 | 27,03 | 26,59 | 26,92 | 1,07% | 28.800,00 |
| 12.04.2024 | 26,89 | 27,58 | 26,57 | 26,64 | -2,65% | 1.875,00 |
| 11.04.2024 | 27,30 | 27,97 | 27,22 | 27,36 | 0,26% | - |
| 10.04.2024 | 27,41 | 27,59 | 27,23 | 27,29 | -0,27% | 46,00 |
| 09.04.2024 | 27,35 | 28,03 | 27,11 | 27,37 | 0,31% | - |
| 08.04.2024 | 27,64 | 27,65 | 26,95 | 27,28 | -1,07% | 138,00 |
| 05.04.2024 | 27,84 | 27,85 | 27,36 | 27,58 | -0,68% | 2.840,00 |
| 04.04.2024 | 27,85 | 28,20 | 27,74 | 27,77 | -0,27% | 880,00 |
| 03.04.2024 | 27,61 | 28,08 | 27,54 | 27,84 | 0,49% | 20,00 |
| 02.04.2024 | 27,72 | 27,89 | 27,44 | 27,71 | -0,55% | 53,00 |
| 28.03.2024 | 27,70 | 28,23 | 27,55 | 27,86 | 0,55% | - |
| 27.03.2024 | 27,41 | 27,75 | 27,33 | 27,71 | 1,21% | 119,00 |
| 26.03.2024 | 27,18 | 27,52 | 27,08 | 27,37 | 0,88% | 135,00 |
| 25.03.2024 | 27,25 | 27,35 | 27,09 | 27,13 | -0,76% | 520,00 |
| 22.03.2024 | 27,13 | 27,39 | 27,06 | 27,34 | 0,65% | - |
| 21.03.2024 | 27,29 | 27,33 | 26,95 | 27,16 | -0,15% | - |
| 20.03.2024 | 27,09 | 27,22 | 27,01 | 27,21 | 0,31% | 130,00 |
| 19.03.2024 | 27,16 | 27,26 | 26,93 | 27,12 | -0,20% | - |
| 18.03.2024 | 27,67 | 27,68 | 27,12 | 27,17 | -1,61% | 180,00 |
| 15.03.2024 | 27,64 | 27,65 | 27,22 | 27,62 | -0,27% | 2.945,00 |
| 14.03.2024 | 27,77 | 27,95 | 27,57 | 27,69 | -0,22% | - |
| 13.03.2024 | 27,84 | 27,88 | 27,62 | 27,76 | -0,32% | - |
| 12.03.2024 | 27,69 | 27,85 | 27,52 | 27,84 | 0,83% | - |
| 11.03.2024 | 27,94 | 28,14 | 27,55 | 27,62 | -1,30% | 4,00 |
| 08.03.2024 | 27,95 | 28,07 | 27,82 | 27,98 | 0,10% | 1.354,00 |
| 07.03.2024 | 27,64 | 28,15 | 27,47 | 27,95 | 1,16% | 250,00 |
| 06.03.2024 | 27,51 | 27,83 | 27,42 | 27,63 | 0,69% | - |
| 05.03.2024 | 27,43 | 27,62 | 27,36 | 27,44 | -0,21% | 295,00 |
| 04.03.2024 | 27,53 | 27,64 | 27,37 | 27,50 | -0,16% | 380,00 |
| 01.03.2024 | 27,69 | 27,74 | 27,41 | 27,55 | -0,16% | - |
| 29.02.2024 | 27,75 | 27,83 | 27,38 | 27,59 | -0,51% | - |
| 28.02.2024 | 27,69 | 28,00 | 27,67 | 27,73 | -0,01% | - |
| 27.02.2024 | 27,46 | 27,74 | 27,34 | 27,73 | 0,76% | - |
| 26.02.2024 | 27,53 | 27,65 | 27,41 | 27,53 | -0,52% | 770,00 |
| 23.02.2024 | 27,66 | 27,71 | 27,32 | 27,67 | 0,05% | - |
| 22.02.2024 | 27,85 | 27,89 | 27,55 | 27,66 | -0,16% | 900,00 |
| 21.02.2024 | 27,90 | 27,90 | 27,45 | 27,70 | -0,31% | 420,00 |
| 20.02.2024 | 27,56 | 27,92 | 27,40 | 27,79 | 1,01% | 120,00 |
| 19.02.2024 | 27,23 | 27,51 | 27,20 | 27,51 | 1,16% | 1.155,00 |
| 16.02.2024 | 26,94 | 27,30 | 26,82 | 27,19 | 1,11% | 88,00 |
| 15.02.2024 | 26,73 | 27,28 | 26,43 | 26,90 | 0,74% | 1.750,00 |
| 14.02.2024 | 25,99 | 27,51 | 25,99 | 26,70 | 2,89% | 2.765,00 |