31,250€
-0,13%
Echtzeit-Aktienkurs Koninklijke Ahold Delhaize N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Ahold Delhaize N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 31,21 | 31,36 | 30,96 | 31,15 | -0,45% | 1.802.418,00 |
| 20.12.2024 | 31,31 | 31,39 | 31,07 | 31,29 | -0,48% | 4.779.654,00 |
| 19.12.2024 | 31,58 | 31,73 | 31,32 | 31,44 | -0,63% | 2.134.840,00 |
| 18.12.2024 | 31,85 | 31,88 | 31,40 | 31,64 | -0,91% | 2.691.855,00 |
| 17.12.2024 | 31,84 | 32,08 | 31,83 | 31,93 | -0,44% | 1.925.233,00 |
| 16.12.2024 | 32,27 | 32,29 | 31,89 | 32,07 | -0,83% | 1.464.712,00 |
| 13.12.2024 | 32,20 | 32,34 | 32,02 | 32,34 | 0,47% | 1.535.169,00 |
| 12.12.2024 | 31,90 | 32,23 | 31,85 | 32,19 | 0,34% | 2.032.087,00 |
| 11.12.2024 | 32,26 | 32,45 | 32,06 | 32,08 | -0,53% | 1.605.343,00 |
| 10.12.2024 | 32,19 | 32,34 | 31,89 | 32,25 | 0,34% | 1.951.959,00 |
| 09.12.2024 | 32,52 | 32,58 | 32,01 | 32,14 | -1,11% | 1.744.866,00 |
| 06.12.2024 | 33,17 | 33,27 | 32,46 | 32,50 | -2,26% | 1.953.476,00 |
| 05.12.2024 | 32,85 | 33,25 | 32,69 | 33,25 | 1,31% | 2.378.843,00 |
| 04.12.2024 | 32,83 | 32,98 | 32,67 | 32,82 | 0,03% | 1.601.835,00 |
| 03.12.2024 | 32,68 | 32,85 | 32,52 | 32,81 | 0,40% | 1.466.208,00 |
| 02.12.2024 | 32,69 | 32,77 | 32,46 | 32,68 | 0,09% | 1.726.942,00 |
| 29.11.2024 | 32,53 | 32,76 | 32,51 | 32,65 | -0,09% | 1.921.348,00 |
| 28.11.2024 | 32,78 | 32,98 | 32,66 | 32,68 | -0,52% | 919.931,00 |
| 27.11.2024 | 32,60 | 32,93 | 32,58 | 32,85 | 0,98% | 1.223.412,00 |
| 26.11.2024 | 32,61 | 32,81 | 32,47 | 32,53 | -0,70% | 1.383.549,00 |
| 25.11.2024 | 33,00 | 33,08 | 32,58 | 32,76 | -0,21% | 4.284.254,00 |
| 22.11.2024 | 32,44 | 32,93 | 32,24 | 32,83 | 1,70% | 1.709.325,00 |
| 21.11.2024 | 32,64 | 32,74 | 32,25 | 32,28 | -1,16% | - |
| 20.11.2024 | 32,67 | 32,79 | 32,29 | 32,66 | 0,31% | 2.296.220,00 |
| 19.11.2024 | 32,50 | 32,65 | 32,08 | 32,56 | -0,15% | 1.485.600,00 |
| 18.11.2024 | 32,50 | 32,68 | 32,38 | 32,61 | 1,49% | 1.701.778,00 |
| 15.11.2024 | 32,10 | 32,30 | 32,07 | 32,13 | -0,68% | 2.484.474,00 |
| 14.11.2024 | 32,21 | 32,39 | 32,01 | 32,35 | 0,62% | 1.972.222,00 |
| 13.11.2024 | 32,03 | 32,27 | 32,02 | 32,15 | -0,03% | 1.535.462,00 |
| 12.11.2024 | 32,56 | 32,65 | 32,11 | 32,16 | -1,92% | 2.379.317,00 |
| 11.11.2024 | 32,48 | 32,83 | 32,37 | 32,79 | 1,23% | 1.854.942,00 |
| 08.11.2024 | 32,08 | 32,58 | 32,01 | 32,39 | 1,06% | 2.767.145,00 |
| 07.11.2024 | 31,88 | 32,19 | 31,83 | 32,05 | 0,31% | 2.142.220,00 |
| 06.11.2024 | 31,50 | 33,30 | 31,28 | 31,95 | 3,63% | 4.868.983,00 |
| 05.11.2024 | 30,86 | 30,93 | 30,52 | 30,83 | 0,06% | 2.116.446,00 |
| 04.11.2024 | 30,59 | 30,89 | 30,58 | 30,81 | 0,52% | 1.158.704,00 |
| 01.11.2024 | 30,29 | 30,75 | 30,28 | 30,65 | 1,12% | 1.409.697,00 |
| 31.10.2024 | 30,31 | 30,35 | 30,05 | 30,31 | -0,26% | 2.345.833,00 |
| 30.10.2024 | 30,63 | 30,77 | 30,28 | 30,39 | -1,46% | 1.968.246,00 |
| 29.10.2024 | 31,08 | 31,13 | 30,82 | 30,84 | -0,42% | 2.045.660,00 |
| 28.10.2024 | 30,93 | 31,09 | 30,77 | 30,97 | 0,85% | 1.685.046,00 |
| 25.10.2024 | 30,40 | 30,71 | 30,38 | 30,71 | 0,49% | 1.179.538,00 |
| 24.10.2024 | 30,60 | 30,81 | 30,54 | 30,56 | 0,36% | 1.189.554,00 |
| 23.10.2024 | 30,46 | 30,76 | 30,44 | 30,45 | -0,20% | 1.192.453,00 |
| 22.10.2024 | 30,47 | 30,51 | 30,25 | 30,51 | -0,16% | 1.099.712,00 |
| 21.10.2024 | 30,52 | 30,75 | 30,52 | 30,56 | -0,52% | 1.375.295,00 |
| 18.10.2024 | 30,49 | 30,78 | 30,36 | 30,72 | 0,69% | 1.730.166,00 |
| 17.10.2024 | 30,39 | 30,69 | 30,24 | 30,51 | 1,06% | 1.634.025,00 |
| 16.10.2024 | 30,44 | 30,58 | 30,19 | 30,19 | -0,43% | 2.660.458,00 |
| 15.10.2024 | 30,11 | 30,35 | 29,85 | 30,32 | 0,83% | - |
| 14.10.2024 | 30,47 | 30,64 | 29,78 | 30,07 | -3,50% | 3.336.519,00 |
| 11.10.2024 | 31,05 | 31,18 | 30,99 | 31,16 | 0,16% | 1.216.968,00 |
| 10.10.2024 | 31,14 | 31,39 | 31,11 | 31,11 | -0,29% | 1.137.825,00 |
| 09.10.2024 | 30,98 | 31,21 | 30,87 | 31,20 | 0,81% | 1.186.739,00 |
| 08.10.2024 | 30,93 | 31,08 | 30,90 | 30,95 | 0,23% | 1.311.727,00 |
| 07.10.2024 | 30,67 | 31,04 | 30,63 | 30,88 | 0,82% | 1.309.285,00 |
| 04.10.2024 | 30,64 | 30,78 | 30,56 | 30,63 | -0,42% | 1.853.020,00 |
| 03.10.2024 | 30,82 | 30,95 | 30,64 | 30,76 | -0,32% | 1.686.432,00 |
| 02.10.2024 | 31,25 | 31,25 | 30,73 | 30,86 | -1,25% | 2.090.945,00 |
| 01.10.2024 | 31,12 | 31,25 | 31,03 | 31,25 | 0,71% | 1.623.870,00 |
| 30.09.2024 | 31,15 | 31,30 | 30,89 | 31,03 | -0,32% | 2.887.794,00 |
| 27.09.2024 | 30,77 | 31,22 | 30,74 | 31,13 | 0,91% | 1.955.707,00 |
| 26.09.2024 | 31,14 | 31,17 | 30,70 | 30,85 | -1,03% | 1.920.228,00 |
| 25.09.2024 | 31,07 | 31,31 | 31,04 | 31,17 | 0,19% | 1.597.219,00 |
| 24.09.2024 | 30,89 | 31,11 | 30,79 | 31,11 | 0,68% | 1.613.528,00 |
| 23.09.2024 | 30,71 | 30,99 | 30,66 | 30,90 | 1,41% | 1.965.076,00 |
| 20.09.2024 | 30,55 | 30,78 | 30,27 | 30,47 | -0,29% | 4.080.523,00 |
| 19.09.2024 | 31,10 | 31,11 | 30,42 | 30,56 | -1,04% | 2.218.536,00 |
| 18.09.2024 | 31,12 | 31,25 | 30,82 | 30,88 | -0,83% | 1.406.231,00 |
| 17.09.2024 | 31,14 | 31,26 | 31,00 | 31,14 | 0,48% | 1.755.522,00 |
| 16.09.2024 | 30,92 | 31,07 | 30,92 | 30,99 | 0,26% | 1.377.984,00 |
| 13.09.2024 | 30,86 | 31,07 | 30,84 | 30,91 | 0,03% | 1.577.325,00 |
| 12.09.2024 | 30,72 | 30,99 | 30,72 | 30,90 | 0,39% | 1.501.837,00 |
| 11.09.2024 | 30,96 | 31,05 | 30,67 | 30,78 | -0,84% | 1.867.846,00 |
| 10.09.2024 | 31,07 | 31,08 | 30,84 | 31,04 | -0,74% | 2.088.757,00 |
| 09.09.2024 | 31,10 | 31,32 | 31,08 | 31,27 | 0,61% | 1.236.897,00 |
| 06.09.2024 | 30,93 | 31,31 | 30,87 | 31,08 | 0,19% | 1.817.095,00 |
| 05.09.2024 | 31,10 | 31,37 | 31,02 | 31,02 | -0,58% | 1.830.869,00 |
| 04.09.2024 | 31,45 | 31,54 | 31,04 | 31,20 | -0,73% | 2.071.798,00 |
| 03.09.2024 | 31,30 | 31,46 | 31,20 | 31,43 | 0,83% | 1.690.038,00 |
| 02.09.2024 | 31,20 | 31,26 | 31,05 | 31,17 | 0,35% | 1.155.028,00 |
| 30.08.2024 | 30,88 | 31,06 | 30,81 | 31,06 | 0,58% | 3.278.535,00 |
| 29.08.2024 | 30,76 | 30,99 | 30,75 | 30,88 | 0,29% | 1.514.868,00 |
| 28.08.2024 | 30,65 | 30,79 | 30,60 | 30,79 | 0,56% | 1.425.371,00 |
| 27.08.2024 | 30,38 | 30,73 | 30,33 | 30,62 | 1,02% | 1.839.356,00 |
| 26.08.2024 | 30,15 | 30,36 | 30,09 | 30,31 | 0,40% | 728.821,00 |
| 23.08.2024 | 30,15 | 30,37 | 30,05 | 30,19 | 0,13% | 1.152.203,00 |
| 22.08.2024 | 30,09 | 30,21 | 30,05 | 30,15 | 0,20% | 1.211.476,00 |
| 21.08.2024 | 29,99 | 30,11 | 29,82 | 30,09 | 0,23% | 1.477.573,00 |
| 20.08.2024 | 30,11 | 30,15 | 29,88 | 30,02 | -0,50% | 893.122,00 |
| 19.08.2024 | 30,12 | 30,29 | 30,03 | 30,17 | 0,37% | 1.081.882,00 |
| 16.08.2024 | 30,12 | 30,15 | 29,88 | 30,06 | -0,20% | 2.596.328,00 |
| 15.08.2024 | 29,91 | 30,16 | 29,67 | 30,12 | 1,01% | 3.113.348,00 |
| 14.08.2024 | 29,78 | 29,84 | 29,50 | 29,82 | 0,20% | 2.467.022,00 |
| 13.08.2024 | 29,67 | 29,76 | 29,49 | 29,76 | 0,13% | 2.560.972,00 |
| 12.08.2024 | 29,91 | 29,91 | 29,54 | 29,72 | -0,30% | 2.291.940,00 |
| 09.08.2024 | 29,96 | 29,99 | 29,65 | 29,81 | -2,23% | 2.381.767,00 |
| 08.08.2024 | 30,86 | 30,86 | 30,37 | 30,49 | -0,81% | 2.152.430,00 |
| 07.08.2024 | 30,13 | 30,87 | 30,04 | 30,74 | 5,06% | 3.488.441,00 |
| 06.08.2024 | 29,36 | 29,39 | 28,97 | 29,26 | -0,44% | 2.865.688,00 |