32,460€
-0,12%
Echtzeit-Aktienkurs Koninklijke Ahold Delhaize N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Ahold Delhaize N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 35,43 | 35,46 | 35,09 | 35,12 | -0,37% | 2.877,00 |
| 24.06.2026 | 34,63 | 35,34 | 34,51 | 35,25 | 1,35% | 2.366,00 |
| 23.06.2026 | 33,82 | 34,94 | 33,74 | 34,78 | 2,05% | 2.661,00 |
| 22.06.2026 | 34,50 | 34,73 | 33,97 | 34,08 | -1,33% | 5.785,00 |
| 19.06.2026 | 34,59 | 35,04 | 34,52 | 34,54 | -0,46% | 652,00 |
| 18.06.2026 | 35,55 | 35,62 | 34,49 | 34,70 | -1,94% | 4.600,00 |
| 17.06.2026 | 36,16 | 36,22 | 35,22 | 35,39 | -1,86% | 4.705,00 |
| 16.06.2026 | 36,21 | 36,29 | 35,77 | 36,06 | -0,35% | 7.954,00 |
| 15.06.2026 | 36,89 | 36,91 | 35,92 | 36,18 | -0,73% | - |
| 12.06.2026 | 36,57 | 36,66 | 35,98 | 36,45 | -0,57% | 7.761,00 |
| 11.06.2026 | 36,14 | 36,81 | 36,07 | 36,66 | 1,76% | 1.870,00 |
| 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 |