41,500€
0,73%
Echtzeit-Aktienkurs Koninklijke Ahold Delhaize N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur Koninklijke Ahold Delhaize N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2026 | 41,70 | 42,10 | 41,30 | 41,60 | -0,24% | - |
| 02.04.2026 | 41,10 | 41,90 | 41,10 | 41,70 | 1,21% | - |
| 01.04.2026 | 40,30 | 41,50 | 40,30 | 41,20 | 2,23% | - |
| 31.03.2026 | 40,50 | 40,90 | 40,10 | 40,30 | 0,75% | - |
| 30.03.2026 | 39,70 | 40,70 | 39,70 | 40,00 | 0,76% | - |
| 27.03.2026 | 40,00 | 40,10 | 39,70 | 39,70 | -0,75% | - |
| 26.03.2026 | 40,40 | 40,50 | 39,90 | 40,00 | -0,74% | - |
| 25.03.2026 | 40,30 | 40,90 | 40,10 | 40,30 | 1,77% | - |
| 24.03.2026 | 40,30 | 40,70 | 39,60 | 39,60 | -1,74% | - |
| 23.03.2026 | 40,60 | 41,00 | 39,90 | 40,30 | -0,98% | - |
| 20.03.2026 | 41,00 | 41,50 | 40,70 | 40,70 | -2,16% | - |
| 18.03.2026 | 42,30 | 42,50 | 41,60 | 41,60 | -1,89% | - |
| 17.03.2026 | 42,20 | 43,70 | 42,20 | 42,40 | 0,71% | - |
| 13.03.2026 | 41,40 | 42,30 | 41,40 | 42,10 | 1,45% | - |
| 12.03.2026 | 40,90 | 41,70 | 40,90 | 41,50 | 1,47% | - |
| 11.03.2026 | 41,10 | 41,30 | 40,50 | 40,90 | -0,49% | - |
| 10.03.2026 | 41,20 | 41,50 | 40,90 | 41,10 | -0,72% | - |
| 09.03.2026 | 47,50 | 48,05 | 40,50 | 41,40 | 0,49% | - |
| 06.03.2026 | 40,80 | 48,00 | 40,70 | 41,20 | 0,73% | - |
| 05.03.2026 | 41,40 | 41,50 | 40,50 | 40,90 | -1,21% | - |
| 04.03.2026 | 40,80 | 41,70 | 40,70 | 41,40 | 1,47% | - |
| 03.03.2026 | 41,30 | 41,30 | 40,30 | 40,80 | -1,21% | - |
| 02.03.2026 | 41,60 | 41,70 | 41,10 | 41,30 | -0,96% | - |
| 27.02.2026 | 40,90 | 42,10 | 40,90 | 41,70 | 1,96% | - |
| 26.02.2026 | 41,00 | 41,10 | 40,70 | 40,90 | -0,49% | - |
| 25.02.2026 | 41,30 | 41,50 | 40,70 | 41,10 | -0,72% | - |
| 24.02.2026 | 41,30 | 41,70 | 41,20 | 41,40 | 0,00% | - |
| 23.02.2026 | 40,10 | 41,80 | 40,10 | 41,40 | 3,24% | - |
| 20.02.2026 | 40,10 | 40,30 | 40,00 | 40,10 | 0,25% | - |
| 19.02.2026 | 39,60 | 40,10 | 39,60 | 40,00 | 1,52% | - |
| 18.02.2026 | 39,60 | 39,70 | 39,30 | 39,40 | -0,25% | - |
| 17.02.2026 | 39,60 | 39,90 | 39,30 | 39,50 | -0,25% | - |
| 16.02.2026 | 39,90 | 39,90 | 39,30 | 39,60 | -0,25% | - |
| 13.02.2026 | 39,50 | 39,70 | 39,10 | 39,70 | 1,79% | - |
| 12.02.2026 | 38,70 | 39,60 | 38,10 | 39,00 | 0,78% | - |
| 11.02.2026 | 34,60 | 38,70 | 34,60 | 38,70 | 12,17% | - |
| 09.02.2026 | 35,00 | 35,00 | 34,40 | 34,50 | 0,29% | - |
| 06.02.2026 | 35,00 | 35,10 | 34,40 | 34,40 | 0,00% | - |
| 05.02.2026 | 34,80 | 35,00 | 34,40 | 34,40 | 0,00% | - |
| 04.02.2026 | 34,00 | 34,90 | 34,00 | 34,40 | 2,99% | - |
| 03.02.2026 | 33,40 | 33,90 | 33,40 | 33,40 | -0,30% | - |
| 02.02.2026 | 33,00 | 33,60 | 33,00 | 33,50 | 1,52% | - |
| 30.01.2026 | 32,80 | 33,10 | 32,80 | 33,00 | 1,23% | - |
| 29.01.2026 | 32,50 | 32,60 | 32,50 | 32,60 | 0,62% | - |
| 27.01.2026 | 33,00 | 33,00 | 32,10 | 32,40 | -1,22% | - |
| 26.01.2026 | 33,00 | 33,20 | 32,80 | 32,80 | 0,61% | - |
| 23.01.2026 | 33,00 | 33,00 | 32,60 | 32,60 | 0,62% | - |
| 22.01.2026 | 32,80 | 33,40 | 32,40 | 32,40 | -1,82% | - |
| 21.01.2026 | 32,80 | 33,20 | 32,70 | 33,00 | 2,80% | - |
| 19.01.2026 | 33,80 | 33,80 | 32,10 | 32,10 | -5,31% | - |
| 16.01.2026 | 34,20 | 34,20 | 33,70 | 33,90 | -0,29% | - |
| 15.01.2026 | 34,20 | 34,40 | 34,00 | 34,00 | -0,29% | - |
| 14.01.2026 | 33,60 | 34,20 | 33,00 | 34,10 | 1,49% | 4.050,00 |
| 13.01.2026 | 33,60 | 34,00 | 33,40 | 33,60 | 0,00% | - |
| 12.01.2026 | 33,30 | 33,60 | 33,30 | 33,60 | 1,82% | - |
| 09.01.2026 | 33,50 | 33,70 | 33,00 | 33,00 | -2,94% | - |
| 08.01.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 07.01.2026 | 34,30 | 34,60 | 33,80 | 34,00 | 0,59% | - |
| 06.01.2026 | 34,40 | 34,50 | 33,80 | 33,80 | -1,74% | - |
| 05.01.2026 | 34,80 | 34,80 | 34,20 | 34,40 | 0,00% | - |
| 02.01.2026 | 34,80 | 35,10 | 34,40 | 34,40 | 1,78% | - |
| 29.12.2025 | 34,60 | 34,80 | 33,80 | 33,80 | -1,74% | - |
| 23.12.2025 | 34,80 | 34,80 | 34,40 | 34,40 | 1,78% | - |
| 22.12.2025 | 34,60 | 34,80 | 33,80 | 33,80 | -2,59% | - |
| 18.12.2025 | 34,60 | 35,00 | 34,50 | 34,70 | 2,66% | - |
| 17.12.2025 | 34,60 | 34,80 | 33,80 | 33,80 | -2,31% | - |
| 16.12.2025 | 34,70 | 34,70 | 34,60 | 34,60 | -0,29% | - |
| 12.12.2025 | 34,70 | 34,80 | 34,70 | 34,70 | 0,29% | - |
| 11.12.2025 | 34,40 | 34,60 | 34,40 | 34,60 | 1,76% | - |
| 10.12.2025 | 34,80 | 34,80 | 33,90 | 34,00 | 0,00% | - |
| 09.12.2025 | 34,80 | 35,00 | 34,00 | 34,00 | -2,58% | - |
| 08.12.2025 | 34,70 | 35,00 | 34,70 | 34,90 | 2,65% | - |
| 05.12.2025 | 34,70 | 35,10 | 34,00 | 34,00 | -1,16% | - |
| 03.12.2025 | 35,80 | 35,80 | 34,40 | 34,40 | -1,71% | - |
| 02.12.2025 | 35,60 | 36,00 | 35,00 | 35,00 | 0,00% | 392,00 |
| 01.12.2025 | 35,50 | 36,00 | 35,00 | 35,00 | 0,00% | - |
| 28.11.2025 | 35,60 | 35,80 | 35,00 | 35,00 | -1,13% | - |
| 27.11.2025 | 35,50 | 35,50 | 35,40 | 35,40 | 2,31% | - |
| 26.11.2025 | 35,40 | 35,50 | 34,60 | 34,60 | 0,00% | - |
| 25.11.2025 | 35,00 | 35,60 | 34,60 | 34,60 | 0,58% | - |
| 24.11.2025 | 35,30 | 35,40 | 34,40 | 34,40 | -1,99% | - |
| 21.11.2025 | 34,90 | 35,20 | 34,80 | 35,10 | 3,24% | - |
| 20.11.2025 | 34,80 | 35,00 | 34,00 | 34,00 | 1,19% | - |
| 19.11.2025 | 35,50 | 35,50 | 33,60 | 33,60 | -2,89% | - |
| 18.11.2025 | 35,90 | 36,00 | 34,60 | 34,60 | -1,70% | - |
| 17.11.2025 | 36,10 | 36,30 | 35,20 | 35,20 | -2,76% | - |
| 14.11.2025 | 36,30 | 36,60 | 36,10 | 36,20 | 2,84% | - |
| 13.11.2025 | 36,10 | 36,40 | 35,20 | 35,20 | -2,49% | - |
| 12.11.2025 | 36,20 | 36,40 | 36,00 | 36,10 | 1,98% | - |
| 11.11.2025 | 35,90 | 36,40 | 35,40 | 35,40 | 0,57% | - |
| 10.11.2025 | 35,90 | 36,00 | 35,20 | 35,20 | -1,40% | - |
| 07.11.2025 | 36,10 | 36,20 | 35,60 | 35,70 | -0,83% | - |
| 06.11.2025 | 35,90 | 36,40 | 35,80 | 36,00 | 0,28% | - |
| 05.11.2025 | 35,40 | 37,30 | 35,40 | 35,90 | 1,13% | - |
| 04.11.2025 | 35,40 | 35,50 | 35,00 | 35,50 | 3,20% | - |
| 03.11.2025 | 35,30 | 35,60 | 34,40 | 34,40 | -3,10% | - |
| 31.10.2025 | 35,90 | 36,00 | 35,40 | 35,50 | 1,43% | - |
| 30.10.2025 | 35,80 | 36,70 | 35,00 | 35,00 | -0,57% | - |
| 29.10.2025 | 36,30 | 36,40 | 35,20 | 35,20 | -0,56% | - |
| 28.10.2025 | 36,60 | 36,80 | 35,40 | 35,40 | -1,12% | - |