40,750€
-0,73%
Echtzeit-Aktienkurs Koninklijke Ahold Delhaize N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Ahold Delhaize N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 41,14 | 41,15 | 40,28 | 40,92 | -0,32% | 2.479.340,00 |
| 16.04.2026 | 40,81 | 41,27 | 40,74 | 41,05 | 0,91% | 1.172.972,00 |
| 15.04.2026 | 40,88 | 41,15 | 40,56 | 40,68 | -0,83% | 1.402.800,00 |
| 14.04.2026 | 41,11 | 41,51 | 40,52 | 41,02 | -0,61% | 2.151.569,00 |
| 13.04.2026 | 41,12 | 41,52 | 41,11 | 41,27 | 0,71% | 1.411.723,00 |
| 10.04.2026 | 41,30 | 41,32 | 40,67 | 40,98 | -2,98% | 2.167.820,00 |
| 09.04.2026 | 41,90 | 42,24 | 41,52 | 42,24 | 0,81% | 2.441.528,00 |
| 08.04.2026 | 42,20 | 42,46 | 41,05 | 41,90 | 0,50% | 2.662.497,00 |
| 07.04.2026 | 42,00 | 42,18 | 41,68 | 41,69 | -0,10% | 2.256.560,00 |
| 02.04.2026 | 41,18 | 41,90 | 41,11 | 41,73 | 1,29% | 2.074.182,00 |
| 01.04.2026 | 40,43 | 41,27 | 40,12 | 41,20 | 2,26% | 2.366.095,00 |
| 31.03.2026 | 40,57 | 40,87 | 40,14 | 40,29 | -0,49% | 2.729.744,00 |
| 30.03.2026 | 39,87 | 40,49 | 39,75 | 40,49 | 1,76% | 2.840.880,00 |
| 27.03.2026 | 40,29 | 40,29 | 39,78 | 39,79 | -0,87% | 2.160.664,00 |
| 26.03.2026 | 40,31 | 40,55 | 40,08 | 40,14 | -0,22% | 1.811.246,00 |
| 25.03.2026 | 40,76 | 40,79 | 40,08 | 40,23 | -0,74% | 2.157.008,00 |
| 24.03.2026 | 40,37 | 40,55 | 39,96 | 40,53 | 1,17% | 2.311.488,00 |
| 23.03.2026 | 40,46 | 41,13 | 40,02 | 40,06 | -1,93% | 2.771.536,00 |
| 20.03.2026 | 41,47 | 41,60 | 40,78 | 40,85 | -0,85% | 4.984.456,00 |
| 19.03.2026 | 41,46 | 41,85 | 41,20 | 41,20 | -1,51% | 2.972.191,00 |
| 18.03.2026 | 42,28 | 42,35 | 41,59 | 41,83 | -1,58% | 2.059.842,00 |
| 17.03.2026 | 42,16 | 42,54 | 42,15 | 42,50 | 0,59% | 1.805.964,00 |
| 16.03.2026 | 42,05 | 42,41 | 42,02 | 42,25 | 0,33% | 1.580.506,00 |
| 13.03.2026 | 41,63 | 42,12 | 41,41 | 42,11 | 1,15% | 1.865.829,00 |
| 12.03.2026 | 40,77 | 41,63 | 40,77 | 41,63 | 1,83% | 2.075.391,00 |
| 11.03.2026 | 41,20 | 41,26 | 40,53 | 40,88 | -0,90% | 1.662.096,00 |
| 10.03.2026 | 40,91 | 41,44 | 40,80 | 41,25 | 0,44% | 1.458.356,00 |
| 09.03.2026 | 40,87 | 41,20 | 40,39 | 41,07 | 0,49% | 1.672.601,00 |
| 06.03.2026 | 40,88 | 41,00 | 40,49 | 40,87 | 0,25% | 2.293.961,00 |
| 05.03.2026 | 41,09 | 41,58 | 40,64 | 40,77 | -1,57% | 2.120.717,00 |
| 04.03.2026 | 41,03 | 41,76 | 40,98 | 41,42 | 1,99% | 2.694.366,00 |
| 03.03.2026 | 41,07 | 41,30 | 40,52 | 40,61 | -1,72% | 2.386.218,00 |
| 02.03.2026 | 41,69 | 41,69 | 41,06 | 41,32 | -1,08% | 2.000.470,00 |
| 27.02.2026 | 40,90 | 41,77 | 40,79 | 41,77 | 1,93% | 5.013.152,00 |
| 26.02.2026 | 41,01 | 41,09 | 40,72 | 40,98 | -0,29% | 1.720.728,00 |
| 25.02.2026 | 41,42 | 41,45 | 40,75 | 41,10 | -0,56% | 2.115.718,00 |
| 24.02.2026 | 41,25 | 41,72 | 41,17 | 41,33 | 0,19% | 2.373.394,00 |
| 23.02.2026 | 40,25 | 41,25 | 40,19 | 41,25 | 3,00% | 2.410.815,00 |
| 20.02.2026 | 40,01 | 40,39 | 39,72 | 40,05 | 0,12% | 2.639.743,00 |
| 19.02.2026 | 39,74 | 40,11 | 39,51 | 40,00 | 0,78% | 2.564.200,00 |
| 18.02.2026 | 39,65 | 39,83 | 39,40 | 39,69 | 0,05% | 1.845.119,00 |
| 17.02.2026 | 39,63 | 40,07 | 39,38 | 39,67 | 0,20% | 1.722.087,00 |
| 16.02.2026 | 39,77 | 39,79 | 39,36 | 39,59 | -0,58% | 1.246.251,00 |
| 13.02.2026 | 39,37 | 39,82 | 39,15 | 39,82 | 0,81% | 3.058.721,00 |
| 12.02.2026 | 38,95 | 39,50 | 37,92 | 39,50 | 2,01% | 3.649.884,00 |
| 11.02.2026 | 36,64 | 38,74 | 36,50 | 38,72 | 11,55% | 4.800.257,00 |
| 10.02.2026 | 34,54 | 34,93 | 34,45 | 34,71 | 0,52% | 1.590.002,00 |
| 09.02.2026 | 34,90 | 35,09 | 34,45 | 34,53 | -1,23% | 1.611.035,00 |
| 06.02.2026 | 34,85 | 35,19 | 34,71 | 34,96 | 0,09% | 1.881.817,00 |
| 05.02.2026 | 34,74 | 35,03 | 34,43 | 34,93 | 0,52% | 1.702.098,00 |
| 04.02.2026 | 33,97 | 34,99 | 33,95 | 34,75 | 2,45% | 2.566.880,00 |
| 03.02.2026 | 33,54 | 33,92 | 33,33 | 33,92 | 1,44% | 1.804.978,00 |
| 02.02.2026 | 33,33 | 33,60 | 33,24 | 33,44 | 1,46% | 1.788.831,00 |
| 30.01.2026 | 32,90 | 33,08 | 32,85 | 32,96 | 0,33% | 2.222.364,00 |
| 29.01.2026 | 32,40 | 33,11 | 32,34 | 32,85 | 1,33% | 2.012.497,00 |
| 28.01.2026 | 32,32 | 32,72 | 32,24 | 32,42 | 0,06% | 2.589.272,00 |
| 27.01.2026 | 33,00 | 33,06 | 32,13 | 32,40 | -1,58% | 2.115.122,00 |
| 26.01.2026 | 33,09 | 33,15 | 32,87 | 32,92 | -0,03% | 1.277.992,00 |
| 23.01.2026 | 32,87 | 33,12 | 32,77 | 32,93 | 0,00% | 1.494.232,00 |
| 22.01.2026 | 32,99 | 33,33 | 32,92 | 32,93 | 0,34% | 1.759.906,00 |
| 21.01.2026 | 33,05 | 33,17 | 32,76 | 32,82 | -0,73% | 1.704.345,00 |
| 20.01.2026 | 33,33 | 33,47 | 32,93 | 33,06 | -0,57% | 1.769.085,00 |
| 19.01.2026 | 33,75 | 33,86 | 33,24 | 33,25 | -1,77% | 1.343.332,00 |
| 16.01.2026 | 34,19 | 34,22 | 33,68 | 33,85 | -0,88% | 1.777.908,00 |
| 15.01.2026 | 34,17 | 34,37 | 33,99 | 34,15 | -0,09% | 1.984.910,00 |
| 14.01.2026 | 33,69 | 34,18 | 33,65 | 34,18 | 1,64% | 2.178.394,00 |
| 13.01.2026 | 33,69 | 33,95 | 33,41 | 33,63 | -0,09% | 2.386.544,00 |
| 12.01.2026 | 33,55 | 33,66 | 33,37 | 33,66 | 0,18% | 2.341.961,00 |
| 09.01.2026 | 33,85 | 33,86 | 33,60 | 33,60 | -0,41% | 2.049.353,00 |
| 08.01.2026 | 33,65 | 33,74 | 33,06 | 33,74 | -0,76% | 3.053.037,00 |
| 07.01.2026 | 34,31 | 34,58 | 33,83 | 34,00 | -0,87% | 2.376.253,00 |
| 06.01.2026 | 34,43 | 34,55 | 34,29 | 34,30 | -0,15% | 1.485.241,00 |
| 05.01.2026 | 34,95 | 34,95 | 34,22 | 34,35 | -1,49% | 1.700.754,00 |
| 02.01.2026 | 34,76 | 35,19 | 34,73 | 34,87 | 0,00% | 1.495.955,00 |
| 31.12.2025 | 34,99 | 35,04 | 34,83 | 34,87 | -0,20% | 623.854,00 |
| 30.12.2025 | 34,71 | 35,03 | 34,61 | 34,94 | 0,69% | 1.283.378,00 |
| 29.12.2025 | 34,48 | 34,79 | 34,38 | 34,70 | 0,38% | 1.372.155,00 |
| 24.12.2025 | 34,50 | 34,61 | 34,48 | 34,57 | 0,14% | 169.944,00 |
| 23.12.2025 | 34,72 | 34,79 | 34,51 | 34,52 | -0,52% | 781.846,00 |
| 22.12.2025 | 34,71 | 34,74 | 34,54 | 34,70 | -0,29% | 819.336,00 |
| 19.12.2025 | 34,96 | 34,99 | 34,65 | 34,80 | -0,29% | 3.501.784,00 |
| 18.12.2025 | 34,90 | 34,97 | 34,53 | 34,90 | 0,66% | 1.717.698,00 |
| 17.12.2025 | 34,60 | 34,75 | 34,38 | 34,67 | 0,00% | 2.132.101,00 |
| 16.12.2025 | 34,94 | 34,99 | 34,58 | 34,67 | -0,09% | 1.408.939,00 |
| 15.12.2025 | 34,77 | 34,91 | 34,60 | 34,70 | 0,35% | 1.507.336,00 |
| 12.12.2025 | 34,74 | 34,85 | 34,51 | 34,58 | -0,75% | 1.033.895,00 |
| 11.12.2025 | 34,40 | 35,00 | 34,35 | 34,84 | 1,34% | 1.349.515,00 |
| 10.12.2025 | 34,61 | 34,86 | 33,74 | 34,38 | -1,29% | 2.373.202,00 |
| 09.12.2025 | 34,80 | 34,95 | 34,73 | 34,83 | 0,06% | 1.346.441,00 |
| 08.12.2025 | 34,85 | 35,06 | 34,73 | 34,81 | -0,57% | 1.773.647,00 |
| 05.12.2025 | 34,70 | 35,15 | 34,70 | 35,01 | 0,92% | 1.280.719,00 |
| 04.12.2025 | 35,12 | 35,52 | 34,47 | 34,69 | -1,81% | 2.506.720,00 |
| 03.12.2025 | 35,70 | 35,84 | 35,28 | 35,33 | -1,29% | 1.550.594,00 |
| 02.12.2025 | 35,95 | 36,07 | 35,54 | 35,79 | -0,17% | 1.430.758,00 |
| 01.12.2025 | 35,54 | 35,95 | 35,54 | 35,85 | 0,56% | 1.304.411,00 |
| 28.11.2025 | 35,64 | 35,80 | 35,53 | 35,65 | -0,06% | 1.126.498,00 |
| 27.11.2025 | 35,47 | 35,69 | 35,38 | 35,67 | 0,34% | 740.486,00 |
| 26.11.2025 | 35,33 | 35,55 | 35,09 | 35,55 | 0,23% | 1.642.693,00 |
| 25.11.2025 | 35,01 | 35,57 | 35,00 | 35,47 | 0,68% | 1.482.127,00 |
| 24.11.2025 | 35,31 | 35,33 | 35,03 | 35,23 | -0,25% | 4.072.578,00 |