31,015€
0,53%
Echtzeit-Aktienkurs Koninklijke Ahold Delhaize N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Ahold Delhaize N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.08.2024 | 29,48 | 29,64 | 29,17 | 29,39 | -1,61% | 3.175.265,00 |
| 02.08.2024 | 29,73 | 30,28 | 29,58 | 29,87 | 0,67% | 3.031.300,00 |
| 01.08.2024 | 29,78 | 29,94 | 29,64 | 29,67 | -0,37% | 1.910.468,00 |
| 31.07.2024 | 30,00 | 30,17 | 29,72 | 29,78 | -0,50% | 2.380.482,00 |
| 30.07.2024 | 29,81 | 29,98 | 29,67 | 29,93 | 0,34% | 1.108.503,00 |
| 29.07.2024 | 29,96 | 29,98 | 29,67 | 29,83 | 0,20% | 1.260.389,00 |
| 26.07.2024 | 29,37 | 29,91 | 29,32 | 29,77 | 1,29% | 1.753.829,00 |
| 25.07.2024 | 29,70 | 29,81 | 29,06 | 29,39 | -1,51% | 2.397.572,00 |
| 24.07.2024 | 29,42 | 29,90 | 29,27 | 29,84 | 0,81% | 1.801.611,00 |
| 23.07.2024 | 30,22 | 30,34 | 29,50 | 29,60 | -0,90% | 2.658.702,00 |
| 22.07.2024 | 29,59 | 29,91 | 29,49 | 29,87 | 1,46% | 1.744.383,00 |
| 19.07.2024 | 29,51 | 29,75 | 29,42 | 29,44 | -0,81% | 2.872.668,00 |
| 18.07.2024 | 29,32 | 29,78 | 29,16 | 29,68 | 1,82% | 2.188.334,00 |
| 17.07.2024 | 28,70 | 29,27 | 28,70 | 29,15 | 1,64% | 2.236.354,00 |
| 16.07.2024 | 28,40 | 28,82 | 28,29 | 28,68 | 0,39% | 1.349.449,00 |
| 15.07.2024 | 28,80 | 28,92 | 28,57 | 28,57 | -0,87% | 1.348.242,00 |
| 12.07.2024 | 28,91 | 28,93 | 28,68 | 28,82 | -0,10% | 1.943.548,00 |
| 11.07.2024 | 28,90 | 29,18 | 28,83 | 28,85 | 0,14% | 1.787.276,00 |
| 10.07.2024 | 28,23 | 28,81 | 28,19 | 28,81 | 2,09% | 2.244.702,00 |
| 09.07.2024 | 28,10 | 28,37 | 28,07 | 28,22 | 0,11% | 1.414.345,00 |
| 08.07.2024 | 28,13 | 28,38 | 28,12 | 28,19 | 0,21% | 1.276.763,00 |
| 05.07.2024 | 28,12 | 28,26 | 28,02 | 28,13 | 0,21% | 1.138.548,00 |
| 04.07.2024 | 27,99 | 28,10 | 27,98 | 28,07 | 0,25% | 1.044.053,00 |
| 03.07.2024 | 27,87 | 28,02 | 27,76 | 28,00 | 0,65% | 1.252.300,00 |
| 02.07.2024 | 27,95 | 27,95 | 27,60 | 27,82 | -0,50% | 1.312.283,00 |
| 01.07.2024 | 27,76 | 27,98 | 27,74 | 27,96 | 1,34% | 1.771.967,00 |
| 28.06.2024 | 27,92 | 27,96 | 27,56 | 27,59 | -0,83% | 1.981.432,00 |
| 27.06.2024 | 27,80 | 27,94 | 27,68 | 27,82 | -0,14% | 1.524.062,00 |
| 26.06.2024 | 28,06 | 28,16 | 27,79 | 27,86 | -0,71% | 2.881.917,00 |
| 25.06.2024 | 28,19 | 28,26 | 28,00 | 28,06 | -0,32% | 1.403.766,00 |
| 24.06.2024 | 28,19 | 28,33 | 28,15 | 28,15 | -0,21% | 1.588.334,00 |
| 21.06.2024 | 28,11 | 28,33 | 28,01 | 28,21 | 0,14% | 4.085.174,00 |
| 20.06.2024 | 28,19 | 28,33 | 27,98 | 28,17 | -0,04% | 2.274.526,00 |
| 19.06.2024 | 28,27 | 28,33 | 28,10 | 28,18 | -0,21% | 1.036.499,00 |
| 18.06.2024 | 28,15 | 28,25 | 27,92 | 28,24 | 0,53% | 1.403.099,00 |
| 17.06.2024 | 28,19 | 28,27 | 27,97 | 28,09 | 0,04% | 1.338.902,00 |
| 14.06.2024 | 28,02 | 28,23 | 28,01 | 28,08 | -0,11% | 2.203.565,00 |
| 13.06.2024 | 27,95 | 28,11 | 27,79 | 28,11 | 0,82% | 2.276.994,00 |
| 12.06.2024 | 28,26 | 28,27 | 27,87 | 27,88 | -1,17% | 2.636.547,00 |
| 11.06.2024 | 28,24 | 28,34 | 28,06 | 28,21 | 0,14% | 1.822.673,00 |
| 10.06.2024 | 28,04 | 28,40 | 27,94 | 28,17 | 0,32% | 1.974.634,00 |
| 07.06.2024 | 28,13 | 28,25 | 27,92 | 28,08 | -0,25% | 1.809.371,00 |
| 06.06.2024 | 27,96 | 28,18 | 27,63 | 28,15 | -1,71% | 3.353.185,00 |
| 05.06.2024 | 28,68 | 28,86 | 28,64 | 28,64 | 0,14% | 1.614.201,00 |
| 04.06.2024 | 28,65 | 28,72 | 28,54 | 28,60 | -0,42% | 1.516.950,00 |
| 03.06.2024 | 28,66 | 28,84 | 28,61 | 28,72 | 0,63% | 1.498.098,00 |
| 31.05.2024 | 28,72 | 28,76 | 28,46 | 28,54 | -0,35% | 7.277.473,00 |
| 30.05.2024 | 28,58 | 28,67 | 28,48 | 28,64 | 0,10% | 1.417.815,00 |
| 29.05.2024 | 28,84 | 28,90 | 28,51 | 28,61 | -0,76% | 1.444.273,00 |
| 28.05.2024 | 29,10 | 29,15 | 28,69 | 28,83 | -0,76% | 1.864.199,00 |
| 27.05.2024 | 29,05 | 29,15 | 28,94 | 29,05 | 0,10% | 716.760,00 |
| 24.05.2024 | 29,01 | 29,03 | 28,64 | 29,02 | -0,31% | 1.767.502,00 |
| 23.05.2024 | 29,52 | 29,52 | 28,95 | 29,11 | -1,39% | 2.271.495,00 |
| 22.05.2024 | 29,65 | 29,72 | 29,38 | 29,52 | -0,27% | 1.437.160,00 |
| 21.05.2024 | 29,40 | 29,60 | 29,31 | 29,60 | 0,44% | 1.557.405,00 |
| 20.05.2024 | 29,33 | 29,52 | 29,27 | 29,47 | 0,58% | 820.278,00 |
| 17.05.2024 | 29,28 | 29,39 | 29,16 | 29,30 | 0,24% | 1.927.127,00 |
| 16.05.2024 | 29,07 | 29,28 | 28,53 | 29,23 | 0,45% | 2.327.054,00 |
| 15.05.2024 | 29,35 | 29,50 | 29,07 | 29,10 | -1,62% | 2.654.977,00 |
| 14.05.2024 | 29,84 | 29,90 | 29,50 | 29,58 | -0,94% | 1.672.399,00 |
| 13.05.2024 | 29,73 | 29,93 | 29,68 | 29,86 | 0,57% | 1.434.909,00 |