35,310€
-0,23%
Echtzeit-Aktienkurs Koninklijke Ahold Delhaize N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Ahold Delhaize N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 35,41 | 35,59 | 35,22 | 35,29 | -0,30% | 2.341,00 |
| 11.11.2026 | 35,17 | 35,42 | 34,77 | 35,40 | 0,51% | 14.493,00 |
| 10.11.2026 | 34,22 | 35,29 | 34,16 | 35,22 | 2,85% | 422,00 |
| 09.11.2026 | 34,30 | 34,51 | 33,86 | 34,24 | 0,16% | 3.368,00 |
| 06.11.2026 | 34,30 | 34,42 | 33,54 | 34,19 | -0,41% | 13.910,00 |
| 05.11.2026 | 34,09 | 34,90 | 33,96 | 34,33 | 0,50% | 1.409,00 |
| 04.11.2026 | 31,76 | 34,67 | 31,58 | 34,16 | 6,09% | 4.621,00 |
| 03.11.2026 | 31,98 | 32,46 | 31,93 | 32,20 | 0,30% | 5.578,00 |
| 02.11.2026 | 33,02 | 33,06 | 31,85 | 32,10 | -2,37% | 3.064,00 |
| 30.10.2026 | 32,45 | 33,16 | 32,43 | 32,88 | 1,23% | 754,00 |
| 29.10.2026 | 32,74 | 33,07 | 32,41 | 32,48 | -0,78% | 2.601,00 |
| 28.10.2026 | 32,92 | 33,03 | 32,52 | 32,74 | -0,73% | 3.320,00 |
| 27.10.2026 | 32,85 | 33,04 | 32,69 | 32,98 | 0,29% | 1.197,00 |
| 26.10.2026 | 33,33 | 33,38 | 32,86 | 32,88 | -0,90% | 5.434,00 |
| 23.10.2026 | 32,82 | 33,45 | 32,76 | 33,18 | 0,96% | 12.372,00 |
| 22.10.2026 | 32,29 | 33,04 | 32,16 | 32,87 | 1,33% | 2.110,00 |
| 21.10.2026 | 32,86 | 32,90 | 32,37 | 32,44 | -1,23% | 2.490,00 |
| 20.10.2026 | 32,61 | 33,20 | 32,58 | 32,84 | 0,74% | 15.020,00 |
| 19.10.2026 | 32,32 | 32,70 | 32,07 | 32,60 | 1,27% | 7.620,00 |
| 16.10.2026 | 32,32 | 32,50 | 31,92 | 32,19 | -0,48% | 1.859,00 |
| 15.10.2026 | 32,32 | 32,97 | 32,11 | 32,35 | 0,19% | 4.749,00 |
| 14.10.2026 | 31,61 | 32,31 | 31,56 | 32,29 | 1,97% | 10.486,00 |
| 13.10.2026 | 31,35 | 31,71 | 31,21 | 31,66 | 0,94% | 9.974,00 |
| 12.10.2026 | 32,31 | 32,44 | 31,28 | 31,37 | -3,10% | 16.299,00 |
| 09.10.2026 | 32,37 | 32,67 | 32,18 | 32,37 | 0,43% | 12.064,00 |
| 08.10.2026 | 31,84 | 32,29 | 31,64 | 32,23 | 0,80% | 13.086,00 |
| 07.10.2026 | 31,52 | 32,01 | 31,33 | 31,98 | 1,25% | 6.454,00 |
| 06.10.2026 | 31,46 | 31,85 | 31,44 | 31,58 | 0,37% | - |
| 05.10.2026 | 31,36 | 31,86 | 31,20 | 31,47 | -0,47% | - |
| 02.10.2026 | 31,34 | 31,85 | 30,96 | 31,62 | -0,13% | 882,00 |
| 01.10.2026 | 31,84 | 31,88 | 31,23 | 31,66 | -0,36% | 38.156,00 |
| 30.09.2026 | 32,18 | 32,39 | 31,75 | 31,77 | -0,95% | 10.648,00 |
| 29.09.2026 | 32,64 | 32,70 | 31,85 | 32,08 | -0,97% | 6.680,00 |
| 28.09.2026 | 32,03 | 32,57 | 31,87 | 32,39 | 1,68% | - |
| 25.09.2026 | 31,86 | 31,97 | 31,45 | 31,86 | 0,35% | 11.261,00 |
| 24.09.2026 | 31,13 | 32,14 | 31,12 | 31,75 | 1,86% | 18.940,00 |
| 23.09.2026 | 32,21 | 32,24 | 30,84 | 31,17 | -3,24% | 5.542,00 |
| 22.09.2026 | 32,02 | 32,31 | 31,94 | 32,21 | 0,55% | 2.933,00 |
| 21.09.2026 | 31,91 | 32,08 | 31,45 | 32,04 | 1,41% | 3.263,00 |
| 18.09.2026 | 31,93 | 32,09 | 31,53 | 31,59 | -1,11% | 600,00 |
| 17.09.2026 | 32,23 | 32,35 | 31,79 | 31,95 | -0,45% | 16.693,00 |
| 16.09.2026 | 31,96 | 32,23 | 31,57 | 32,09 | 0,47% | 552,00 |
| 15.09.2026 | 31,63 | 32,02 | 31,54 | 31,94 | 0,77% | 9.628,00 |
| 14.09.2026 | 30,94 | 31,88 | 30,82 | 31,70 | 2,94% | 1.860,00 |
| 11.09.2026 | 31,05 | 31,23 | 30,75 | 30,79 | -0,68% | 3.976,00 |
| 10.09.2026 | 31,10 | 31,25 | 30,89 | 31,00 | -0,05% | 2.409,00 |
| 09.09.2026 | 31,21 | 31,52 | 30,89 | 31,02 | -0,62% | 5.045,00 |
| 08.09.2026 | 31,12 | 31,69 | 30,96 | 31,21 | 0,45% | 3.282,00 |
| 07.09.2026 | 31,74 | 32,15 | 31,07 | 31,07 | -2,02% | 1.063,00 |
| 04.09.2026 | 31,28 | 31,72 | 31,06 | 31,71 | 1,44% | 889,00 |
| 03.09.2026 | 30,71 | 31,29 | 30,66 | 31,26 | 1,87% | 1.282,00 |
| 02.09.2026 | 30,78 | 30,94 | 30,53 | 30,69 | -0,18% | 2.838,00 |
| 01.09.2026 | 30,79 | 31,06 | 30,48 | 30,74 | 0,20% | - |
| 31.08.2026 | 30,79 | 30,87 | 30,47 | 30,68 | 0,39% | 10.440,00 |
| 28.08.2026 | 30,63 | 30,69 | 30,34 | 30,56 | -0,16% | 9.588,00 |
| 27.08.2026 | 31,13 | 31,14 | 30,34 | 30,61 | -1,21% | 21.343,00 |
| 26.08.2026 | 31,30 | 31,47 | 30,91 | 30,99 | -0,97% | 2.431,00 |
| 25.08.2026 | 31,42 | 31,46 | 31,03 | 31,29 | -0,14% | 2.511,00 |
| 24.08.2026 | 31,13 | 31,52 | 30,97 | 31,34 | 1,08% | - |
| 21.08.2026 | 30,98 | 31,17 | 30,88 | 31,00 | 0,23% | 8.171,00 |
| 20.08.2026 | 31,53 | 31,69 | 30,82 | 30,93 | -1,81% | 7.020,00 |
| 19.08.2026 | 31,77 | 31,88 | 31,43 | 31,50 | -1,07% | - |
| 18.08.2026 | 31,63 | 31,94 | 31,57 | 31,84 | 0,35% | 125,00 |
| 17.08.2026 | 32,61 | 32,75 | 31,63 | 31,73 | -2,25% | 2.893,00 |
| 14.08.2026 | 32,55 | 32,57 | 32,29 | 32,46 | -0,12% | 3.407,00 |
| 13.08.2026 | 31,92 | 32,61 | 31,77 | 32,50 | 2,22% | 295,00 |
| 12.08.2026 | 32,43 | 32,59 | 31,74 | 31,80 | -1,26% | 8.915,00 |
| 11.08.2026 | 33,13 | 33,17 | 32,15 | 32,20 | -2,69% | 8.592,00 |
| 10.08.2026 | 33,43 | 33,67 | 32,84 | 33,09 | -1,24% | 27.922,00 |
| 07.08.2026 | 33,83 | 34,13 | 33,26 | 33,51 | -1,72% | 2.264,00 |
| 06.08.2026 | 34,42 | 34,47 | 33,65 | 34,09 | -0,92% | 3.864,00 |
| 05.08.2026 | 34,85 | 35,38 | 33,98 | 34,41 | -0,07% | 1.680,00 |
| 04.08.2026 | 34,79 | 34,87 | 34,14 | 34,43 | -0,78% | 1.672,00 |
| 03.08.2026 | 34,58 | 34,90 | 34,15 | 34,70 | 1,31% | 120,00 |
| 31.07.2026 | 34,87 | 34,99 | 33,87 | 34,25 | -1,41% | 5.824,00 |
| 30.07.2026 | 34,65 | 35,37 | 34,48 | 34,74 | 0,14% | 685,00 |
| 29.07.2026 | 34,90 | 35,12 | 34,45 | 34,69 | -0,89% | 5.190,00 |
| 28.07.2026 | 34,08 | 35,15 | 34,06 | 35,00 | 2,85% | 2.872,00 |
| 27.07.2026 | 33,90 | 34,33 | 33,66 | 34,03 | 1,04% | 6.532,00 |
| 24.07.2026 | 33,66 | 34,10 | 33,56 | 33,68 | -0,03% | 2.246,00 |
| 23.07.2026 | 35,66 | 35,89 | 33,22 | 33,69 | -5,66% | 4.650,00 |
| 22.07.2026 | 35,69 | 36,14 | 35,56 | 35,71 | 0,06% | - |
| 21.07.2026 | 36,18 | 36,30 | 35,45 | 35,69 | -0,36% | 5.906,00 |
| 20.07.2026 | 36,08 | 37,22 | 35,64 | 35,82 | -0,89% | 3.332,00 |
| 17.07.2026 | 35,59 | 36,66 | 35,54 | 36,14 | 0,74% | 1.848,00 |
| 16.07.2026 | 35,82 | 35,95 | 35,41 | 35,88 | 0,21% | 3.606,00 |
| 15.07.2026 | 36,17 | 36,20 | 35,56 | 35,80 | -0,47% | 2.700,00 |
| 14.07.2026 | 35,76 | 36,10 | 35,51 | 35,97 | 0,76% | 5.700,00 |
| 13.07.2026 | 35,64 | 36,11 | 35,46 | 35,70 | -0,45% | 4.347,00 |
| 10.07.2026 | 35,74 | 36,00 | 35,71 | 35,86 | 0,14% | 408,00 |
| 09.07.2026 | 36,38 | 36,38 | 35,62 | 35,81 | -1,09% | 11.362,00 |
| 08.07.2026 | 36,15 | 36,32 | 35,86 | 36,21 | -0,25% | 2.597,00 |
| 07.07.2026 | 35,32 | 36,63 | 35,29 | 36,30 | 2,40% | 1.126,00 |
| 06.07.2026 | 35,94 | 36,11 | 35,39 | 35,45 | -1,40% | 1.104,00 |
| 03.07.2026 | 36,30 | 36,36 | 35,17 | 35,95 | -0,55% | 3.828,00 |
| 02.07.2026 | 35,10 | 36,36 | 34,97 | 36,15 | 2,92% | - |
| 01.07.2026 | 35,18 | 35,55 | 34,73 | 35,13 | -0,21% | 1.843,00 |
| 30.06.2026 | 35,57 | 35,59 | 35,04 | 35,20 | -0,87% | - |
| 29.06.2026 | 35,57 | 35,58 | 34,97 | 35,51 | 0,48% | 9.832,00 |
| 26.06.2026 | 34,89 | 35,70 | 34,88 | 35,34 | 0,63% | 3.796,00 |