36,460€
1,25%
Echtzeit-Aktienkurs Koninklijke Ahold Delhaize N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Ahold Delhaize N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 36,14 | 36,43 | 36,07 | 36,37 | 0,97% | - |
| 10.06.2026 | 35,86 | 36,23 | 35,63 | 36,02 | 0,26% | 3.948,00 |
| 09.06.2026 | 35,47 | 36,07 | 35,08 | 35,93 | 1,37% | 648,00 |
| 08.06.2026 | 35,28 | 35,62 | 35,02 | 35,44 | -0,73% | 1.426,00 |
| 05.06.2026 | 35,14 | 36,01 | 35,14 | 35,70 | 1,23% | - |
| 04.06.2026 | 34,98 | 35,78 | 34,98 | 35,27 | 0,77% | 6.006,00 |
| 03.06.2026 | 34,90 | 35,32 | 34,86 | 35,00 | 0,11% | 2.669,00 |
| 02.06.2026 | 35,25 | 35,53 | 34,74 | 34,96 | -0,78% | 3.610,00 |
| 01.06.2026 | 36,51 | 36,53 | 35,20 | 35,23 | -2,72% | 10.149,00 |
| 29.05.2026 | 36,51 | 36,63 | 36,09 | 36,22 | -0,41% | 4.320,00 |
| 28.05.2026 | 36,61 | 36,64 | 36,27 | 36,37 | -0,94% | - |
| 27.05.2026 | 36,39 | 36,77 | 36,14 | 36,71 | 0,98% | 2.266,00 |
| 26.05.2026 | 36,51 | 36,80 | 36,21 | 36,36 | -0,80% | 3.052,00 |
| 25.05.2026 | 37,09 | 37,14 | 36,60 | 36,65 | -0,10% | - |
| 22.05.2026 | 37,22 | 37,27 | 36,64 | 36,69 | -2,12% | - |
| 21.05.2026 | 37,80 | 38,13 | 37,05 | 37,48 | -1,26% | 4.488,00 |
| 20.05.2026 | 37,86 | 38,01 | 37,58 | 37,96 | -0,05% | 1.120,00 |
| 19.05.2026 | 37,48 | 38,15 | 37,43 | 37,98 | 0,90% | 3.774,00 |
| 18.05.2026 | 36,73 | 37,74 | 36,63 | 37,64 | 2,34% | 8.320,00 |
| 15.05.2026 | 36,04 | 37,05 | 36,03 | 36,78 | 1,09% | 7.600,00 |
| 14.05.2026 | 36,77 | 36,85 | 36,34 | 36,39 | -0,95% | - |
| 13.05.2026 | 37,02 | 37,04 | 36,19 | 36,74 | -0,55% | 735,00 |
| 12.05.2026 | 36,79 | 37,01 | 36,17 | 36,94 | 0,16% | - |
| 11.05.2026 | 37,12 | 37,28 | 36,76 | 36,88 | -0,55% | 828,00 |
| 08.05.2026 | 37,58 | 37,67 | 37,03 | 37,09 | -1,08% | 260,00 |
| 07.05.2026 | 38,42 | 38,62 | 37,23 | 37,49 | -2,04% | - |
| 06.05.2026 | 39,43 | 40,19 | 37,58 | 38,27 | -2,60% | 1.900,00 |
| 05.05.2026 | 39,15 | 39,92 | 39,08 | 39,29 | 0,54% | 2.700,00 |
| 04.05.2026 | 39,91 | 40,09 | 38,90 | 39,08 | -2,48% | - |
| 30.04.2026 | 39,42 | 40,38 | 39,31 | 40,08 | 1,24% | - |
| 29.04.2026 | 40,88 | 40,94 | 39,48 | 39,59 | -2,85% | - |
| 28.04.2026 | 40,84 | 40,98 | 40,48 | 40,75 | -0,32% | - |
| 27.04.2026 | 41,35 | 41,39 | 40,81 | 40,88 | -1,49% | 56.756,00 |
| 24.04.2026 | 41,39 | 41,76 | 41,13 | 41,50 | 0,47% | 4.450,00 |
| 23.04.2026 | 41,37 | 41,64 | 40,78 | 41,30 | -0,84% | - |
| 22.04.2026 | 41,64 | 41,84 | 41,23 | 41,65 | 0,71% | 1.125,00 |
| 21.04.2026 | 41,45 | 41,57 | 41,00 | 41,36 | -0,14% | 2.589,00 |
| 20.04.2026 | 40,19 | 41,42 | 40,14 | 41,42 | 1,63% | 7.680,00 |
| 17.04.2026 | 41,04 | 41,16 | 40,28 | 40,75 | -0,46% | 33,00 |
| 16.04.2026 | 40,81 | 41,26 | 40,75 | 40,94 | 0,60% | 7.072,00 |
| 15.04.2026 | 40,88 | 41,16 | 40,53 | 40,70 | -0,82% | - |
| 14.04.2026 | 41,48 | 41,71 | 40,54 | 41,03 | -1,31% | 1.380,00 |
| 13.04.2026 | 41,08 | 41,58 | 40,90 | 41,58 | 1,25% | 5.024,00 |
| 10.04.2026 | 41,62 | 41,65 | 40,68 | 41,06 | -3,06% | 4.278,00 |
| 09.04.2026 | 41,74 | 42,50 | 41,51 | 42,36 | 0,98% | 9.011,00 |
| 08.04.2026 | 42,81 | 42,90 | 41,05 | 41,95 | 0,20% | 2.618,00 |
| 07.04.2026 | 41,74 | 42,40 | 41,65 | 41,86 | 0,12% | - |
| 02.04.2026 | 41,17 | 41,88 | 41,09 | 41,81 | 0,50% | - |
| 01.04.2026 | 40,73 | 42,10 | 40,12 | 41,60 | 2,48% | 3.038,00 |
| 31.03.2026 | 40,57 | 41,03 | 40,14 | 40,60 | 0,81% | 1.993,00 |
| 30.03.2026 | 39,60 | 40,61 | 39,40 | 40,27 | 1,82% | 144,00 |
| 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 |