34,485€
-0,56%
Echtzeit-Aktienkurs AHOLD DELHAIZE,KON.EO-,01
Bid:
Ask:
Aktienkurse zur AHOLD DELHAIZE,KON.EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 34,73 | 34,81 | 34,32 | 34,45 | -0,66% | 2.047.852,00 |
| 14.08.2025 | 34,60 | 34,78 | 34,36 | 34,68 | 0,58% | 1.851.005,00 |
| 13.08.2025 | 34,99 | 35,63 | 34,28 | 34,48 | -1,12% | 3.486.512,00 |
| 12.08.2025 | 35,01 | 35,08 | 34,72 | 34,87 | -0,11% | 2.202.137,00 |
| 11.08.2025 | 34,73 | 35,13 | 34,71 | 34,91 | 1,04% | 2.712.786,00 |
| 08.08.2025 | 34,69 | 34,89 | 34,55 | 34,55 | -1,57% | 2.373.849,00 |
| 07.08.2025 | 34,45 | 35,33 | 34,42 | 35,10 | 1,53% | 2.351.172,00 |
| 06.08.2025 | 34,30 | 35,13 | 34,18 | 34,57 | 0,44% | 2.456.059,00 |
| 05.08.2025 | 34,38 | 34,47 | 34,26 | 34,42 | -0,17% | 1.453.508,00 |
| 04.08.2025 | 34,36 | 34,53 | 34,34 | 34,48 | 0,85% | 1.630.293,00 |
| 01.08.2025 | 34,57 | 34,64 | 34,19 | 34,19 | -1,18% | 2.871.486,00 |
| 31.07.2025 | 34,72 | 34,79 | 34,52 | 34,60 | 0,14% | 1.444.020,00 |
| 30.07.2025 | 34,78 | 34,79 | 34,54 | 34,55 | -0,37% | 1.162.628,00 |
| 29.07.2025 | 34,25 | 34,76 | 34,23 | 34,68 | 0,67% | 1.083.642,00 |
| 28.07.2025 | 34,79 | 34,82 | 34,33 | 34,45 | -0,83% | 1.187.029,00 |
| 25.07.2025 | 34,83 | 34,84 | 34,51 | 34,74 | 0,00% | 1.371.506,00 |
| 24.07.2025 | 34,84 | 34,94 | 34,66 | 34,74 | 0,23% | 1.414.926,00 |
| 23.07.2025 | 34,81 | 34,87 | 34,52 | 34,66 | 0,32% | 1.861.500,00 |
| 22.07.2025 | 35,05 | 35,17 | 34,52 | 34,55 | -1,43% | 1.637.932,00 |
| 21.07.2025 | 35,33 | 35,34 | 34,95 | 35,05 | -0,71% | 1.345.025,00 |
| 18.07.2025 | 35,33 | 35,53 | 35,26 | 35,30 | 0,14% | 1.541.153,00 |
| 17.07.2025 | 35,30 | 35,35 | 35,11 | 35,25 | 0,23% | 1.636.337,00 |
| 16.07.2025 | 35,29 | 35,30 | 35,10 | 35,17 | 0,46% | 2.023.710,00 |
| 15.07.2025 | 35,48 | 35,49 | 35,01 | 35,01 | -1,07% | 1.357.701,00 |
| 14.07.2025 | 35,08 | 35,40 | 35,04 | 35,39 | 0,85% | 1.340.356,00 |
| 11.07.2025 | 35,44 | 35,54 | 35,02 | 35,09 | -0,88% | 1.228.769,00 |
| 10.07.2025 | 35,15 | 35,41 | 35,03 | 35,40 | 0,60% | 1.472.710,00 |
| 09.07.2025 | 35,01 | 35,32 | 34,95 | 35,19 | 0,69% | 1.890.295,00 |
| 08.07.2025 | 35,93 | 36,02 | 34,86 | 34,95 | -2,65% | 2.450.054,00 |
| 07.07.2025 | 35,86 | 35,90 | 35,70 | 35,90 | 0,39% | 1.004.018,00 |
| 04.07.2025 | 35,80 | 35,84 | 35,61 | 35,76 | 0,14% | 774.548,00 |
| 03.07.2025 | 35,36 | 35,76 | 35,32 | 35,71 | 0,96% | 1.361.385,00 |
| 02.07.2025 | 35,76 | 35,78 | 35,29 | 35,37 | -1,09% | 1.345.235,00 |
| 01.07.2025 | 35,73 | 35,86 | 35,44 | 35,76 | 0,73% | 1.371.274,00 |
| 30.06.2025 | 35,61 | 35,63 | 35,39 | 35,50 | 0,34% | 1.914.884,00 |
| 27.06.2025 | 35,30 | 35,51 | 35,20 | 35,38 | 0,60% | 1.408.836,00 |
| 26.06.2025 | 35,40 | 35,44 | 35,06 | 35,17 | -0,82% | 1.710.315,00 |
| 25.06.2025 | 36,24 | 36,31 | 35,43 | 35,46 | -2,42% | 1.986.012,00 |
| 24.06.2025 | 36,35 | 36,57 | 36,17 | 36,34 | 0,75% | 1.816.337,00 |
| 23.06.2025 | 35,68 | 36,25 | 35,67 | 36,07 | 0,78% | 1.417.649,00 |
| 20.06.2025 | 35,25 | 35,79 | 35,21 | 35,79 | 1,68% | 5.888.173,00 |
| 19.06.2025 | 35,48 | 35,53 | 35,14 | 35,20 | -1,10% | 1.565.617,00 |
| 18.06.2025 | 35,70 | 35,78 | 35,30 | 35,59 | -0,03% | 1.566.169,00 |
| 17.06.2025 | 35,57 | 35,60 | 35,37 | 35,60 | -0,56% | 1.643.124,00 |
| 16.06.2025 | 35,80 | 35,92 | 35,58 | 35,80 | -0,14% | 1.673.974,00 |
| 13.06.2025 | 35,62 | 35,92 | 35,59 | 35,85 | -0,03% | 2.712.566,00 |
| 12.06.2025 | 36,08 | 36,09 | 35,71 | 35,86 | -0,42% | 1.508.747,00 |
| 11.06.2025 | 36,11 | 36,16 | 35,92 | 36,01 | -0,66% | 1.773.437,00 |
| 10.06.2025 | 36,10 | 36,36 | 36,05 | 36,25 | 0,58% | 1.334.450,00 |
| 09.06.2025 | 36,33 | 36,35 | 36,00 | 36,04 | -0,52% | 1.362.642,00 |
| 06.06.2025 | 36,27 | 36,32 | 36,13 | 36,23 | 0,00% | 919.818,00 |
| 05.06.2025 | 36,43 | 36,58 | 36,13 | 36,23 | -1,01% | 1.285.681,00 |
| 04.06.2025 | 36,70 | 36,82 | 36,48 | 36,60 | -0,03% | 1.775.722,00 |
| 03.06.2025 | 37,18 | 37,18 | 36,61 | 36,61 | -1,37% | 1.976.838,00 |
| 02.06.2025 | 37,15 | 37,25 | 36,92 | 37,12 | -0,16% | 1.488.890,00 |
| 30.05.2025 | 37,03 | 37,29 | 36,96 | 37,18 | 0,79% | 4.536.435,00 |
| 29.05.2025 | 37,21 | 37,24 | 36,83 | 36,89 | -1,15% | 1.538.230,00 |
| 28.05.2025 | 37,74 | 37,75 | 37,23 | 37,32 | -1,14% | 1.724.542,00 |
| 27.05.2025 | 37,70 | 37,88 | 37,62 | 37,75 | 0,13% | 1.657.580,00 |
| 26.05.2025 | 37,99 | 38,00 | 37,60 | 37,70 | 0,16% | 1.232.478,00 |
| 23.05.2025 | 38,00 | 38,00 | 37,37 | 37,64 | -0,74% | 2.767.399,00 |
| 22.05.2025 | 37,86 | 37,94 | 37,64 | 37,92 | 0,29% | 2.049.121,00 |
| 21.05.2025 | 37,80 | 37,94 | 37,60 | 37,81 | -0,16% | 1.734.364,00 |
| 20.05.2025 | 37,36 | 37,95 | 37,29 | 37,87 | 1,45% | 1.777.079,00 |
| 19.05.2025 | 37,20 | 37,39 | 37,01 | 37,33 | 0,70% | 1.526.705,00 |
| 16.05.2025 | 36,83 | 37,07 | 36,79 | 37,07 | 1,06% | 2.632.130,00 |
| 15.05.2025 | 36,40 | 36,68 | 36,21 | 36,68 | 1,24% | 1.869.880,00 |
| 14.05.2025 | 35,98 | 36,49 | 35,90 | 36,23 | 0,30% | 2.472.706,00 |
| 13.05.2025 | 36,11 | 36,36 | 35,90 | 36,12 | -0,33% | 2.307.087,00 |
| 12.05.2025 | 37,00 | 37,03 | 35,98 | 36,24 | -1,71% | 3.805.006,00 |
| 09.05.2025 | 36,65 | 36,98 | 36,63 | 36,87 | 1,01% | 2.035.182,00 |
| 08.05.2025 | 37,04 | 37,49 | 36,50 | 36,50 | -2,67% | 2.461.965,00 |
| 07.05.2025 | 37,95 | 38,76 | 37,42 | 37,50 | 2,46% | 3.560.248,00 |
| 06.05.2025 | 36,50 | 36,66 | 36,30 | 36,60 | 0,94% | 2.184.903,00 |
| 05.05.2025 | 36,25 | 36,42 | 36,14 | 36,26 | 0,36% | 1.504.655,00 |
| 02.05.2025 | 36,06 | 36,18 | 35,80 | 36,13 | -0,03% | 2.716.627,00 |
| 30.04.2025 | 35,95 | 36,23 | 35,87 | 36,14 | 1,06% | 3.237.189,00 |
| 29.04.2025 | 35,90 | 36,00 | 35,54 | 35,76 | 0,17% | 2.166.443,00 |
| 28.04.2025 | 35,81 | 35,84 | 35,28 | 35,70 | 0,00% | 2.111.799,00 |
| 25.04.2025 | 35,76 | 35,94 | 35,65 | 35,70 | -0,56% | 2.233.641,00 |
| 24.04.2025 | 35,80 | 35,93 | 35,64 | 35,90 | 0,34% | 2.381.404,00 |
| 23.04.2025 | 35,58 | 35,78 | 35,21 | 35,78 | 0,48% | 3.875.965,00 |
| 22.04.2025 | 34,83 | 35,73 | 34,47 | 35,61 | 3,07% | 3.257.927,00 |
| 17.04.2025 | 34,24 | 34,60 | 34,18 | 34,55 | 0,55% | 2.745.954,00 |
| 16.04.2025 | 34,38 | 34,63 | 34,24 | 34,36 | 0,17% | 4.164.549,00 |
| 15.04.2025 | 33,90 | 34,30 | 33,83 | 34,30 | 1,33% | 3.905.290,00 |
| 14.04.2025 | 33,48 | 33,85 | 33,23 | 33,85 | 2,89% | 4.198.782,00 |
| 11.04.2025 | 32,82 | 33,07 | 32,55 | 32,90 | -1,82% | 4.259.293,00 |
| 10.04.2025 | 32,76 | 33,55 | 32,72 | 33,51 | 1,61% | 4.366.906,00 |
| 09.04.2025 | 32,87 | 33,05 | 32,19 | 32,98 | -1,55% | 5.823.833,00 |
| 08.04.2025 | 32,76 | 33,50 | 32,37 | 33,50 | 2,10% | 5.112.180,00 |
| 07.04.2025 | 33,60 | 33,80 | 32,50 | 32,81 | -4,82% | 6.986.516,00 |
| 04.04.2025 | 35,20 | 35,56 | 34,44 | 34,47 | -1,93% | 3.804.457,00 |
| 03.04.2025 | 34,57 | 35,17 | 34,49 | 35,15 | 1,65% | 2.942.449,00 |
| 02.04.2025 | 34,62 | 34,72 | 34,37 | 34,58 | -0,12% | 2.179.437,00 |
| 01.04.2025 | 34,59 | 34,86 | 34,43 | 34,62 | 0,17% | 1.594.944,00 |
| 31.03.2025 | 34,50 | 34,66 | 34,33 | 34,56 | -0,09% | 2.642.438,00 |
| 28.03.2025 | 34,17 | 34,64 | 34,17 | 34,59 | 1,26% | 2.469.108,00 |
| 27.03.2025 | 34,39 | 34,55 | 34,10 | 34,16 | -0,32% | 2.007.438,00 |
| 26.03.2025 | 34,12 | 34,29 | 33,96 | 34,27 | 0,18% | 1.312.266,00 |