36,875€
0,23%
Echtzeit-Aktienkurs Koninklijke Ahold Delhaize N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Ahold Delhaize N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 36,91 | 36,93 | 36,64 | 36,91 | 0,33% | - |
| 23.10.2025 | 36,88 | 36,97 | 36,69 | 36,79 | -1,13% | 1.735.986,00 |
| 22.10.2025 | 37,00 | 37,21 | 36,76 | 37,21 | 1,09% | 1.356.557,00 |
| 21.10.2025 | 36,85 | 36,95 | 36,73 | 36,81 | 0,19% | 801.274,00 |
| 20.10.2025 | 36,88 | 36,98 | 36,62 | 36,74 | -0,60% | 1.177.442,00 |
| 17.10.2025 | 36,56 | 37,01 | 36,26 | 36,96 | 1,20% | 2.074.735,00 |
| 16.10.2025 | 36,23 | 36,52 | 36,04 | 36,52 | 1,87% | 1.734.220,00 |
| 15.10.2025 | 35,63 | 36,03 | 35,55 | 35,85 | 0,34% | 1.762.885,00 |
| 14.10.2025 | 36,12 | 36,26 | 35,73 | 35,73 | -0,75% | 2.725.816,00 |
| 13.10.2025 | 35,94 | 36,11 | 35,75 | 36,00 | 0,73% | 1.599.368,00 |
| 10.10.2025 | 35,62 | 36,20 | 35,62 | 35,74 | 0,99% | 3.205.200,00 |
| 09.10.2025 | 34,90 | 35,39 | 34,89 | 35,39 | 1,26% | 1.776.615,00 |
| 08.10.2025 | 34,69 | 35,11 | 34,63 | 34,95 | 0,92% | 1.440.943,00 |
| 07.10.2025 | 34,78 | 34,78 | 34,28 | 34,63 | -0,29% | 1.461.233,00 |
| 06.10.2025 | 34,31 | 34,76 | 34,30 | 34,73 | 1,22% | 1.731.532,00 |
| 03.10.2025 | 34,46 | 34,51 | 34,11 | 34,31 | -0,06% | 1.289.315,00 |
| 02.10.2025 | 34,01 | 34,39 | 33,80 | 34,33 | 0,67% | 1.660.828,00 |
| 01.10.2025 | 34,40 | 34,82 | 34,07 | 34,10 | -1,02% | 2.659.960,00 |
| 30.09.2025 | 34,16 | 34,49 | 33,88 | 34,45 | 0,91% | 2.076.618,00 |
| 29.09.2025 | 34,05 | 34,19 | 33,99 | 34,14 | 0,32% | 1.081.108,00 |
| 26.09.2025 | 34,00 | 34,13 | 33,81 | 34,03 | 0,95% | 1.080.088,00 |
| 25.09.2025 | 33,68 | 33,96 | 33,59 | 33,71 | 0,00% | 1.165.712,00 |
| 24.09.2025 | 33,91 | 33,98 | 33,61 | 33,71 | -0,30% | 1.681.306,00 |
| 23.09.2025 | 33,55 | 33,91 | 33,52 | 33,81 | 0,60% | 1.312.694,00 |
| 22.09.2025 | 34,18 | 34,33 | 33,58 | 33,61 | -0,50% | 1.750.057,00 |
| 19.09.2025 | 33,65 | 34,07 | 33,65 | 33,78 | 0,18% | 4.631.878,00 |
| 18.09.2025 | 33,65 | 33,82 | 33,38 | 33,72 | -0,27% | 2.074.641,00 |
| 17.09.2025 | 33,79 | 33,97 | 33,61 | 33,81 | 0,42% | 2.078.556,00 |
| 16.09.2025 | 34,07 | 34,14 | 33,63 | 33,67 | -1,38% | 1.569.241,00 |
| 15.09.2025 | 34,44 | 34,44 | 34,02 | 34,14 | -0,52% | 1.825.795,00 |
| 12.09.2025 | 34,38 | 34,51 | 34,22 | 34,32 | -0,35% | 1.604.620,00 |
| 11.09.2025 | 34,42 | 34,66 | 34,36 | 34,44 | 0,47% | 1.385.581,00 |
| 10.09.2025 | 34,54 | 34,64 | 34,28 | 34,28 | -0,72% | 1.418.594,00 |
| 09.09.2025 | 34,76 | 34,92 | 34,43 | 34,53 | -0,20% | 1.262.975,00 |
| 08.09.2025 | 34,81 | 34,83 | 34,50 | 34,60 | -0,40% | 1.354.049,00 |
| 05.09.2025 | 34,64 | 34,85 | 34,47 | 34,74 | 0,55% | 1.556.782,00 |
| 04.09.2025 | 34,36 | 34,66 | 34,23 | 34,55 | 0,99% | 1.693.096,00 |
| 03.09.2025 | 33,99 | 34,21 | 33,85 | 34,21 | 0,88% | 1.597.171,00 |
| 02.09.2025 | 33,83 | 33,99 | 33,55 | 33,91 | -0,24% | 1.727.076,00 |
| 01.09.2025 | 34,39 | 34,45 | 33,91 | 33,99 | -0,76% | 1.061.014,00 |
| 29.08.2025 | 34,25 | 34,46 | 34,11 | 34,25 | 0,00% | 1.535.058,00 |
| 28.08.2025 | 34,50 | 34,52 | 34,13 | 34,25 | -0,52% | 1.467.222,00 |
| 27.08.2025 | 34,80 | 34,81 | 34,34 | 34,43 | -1,12% | 1.300.261,00 |
| 26.08.2025 | 34,75 | 35,02 | 34,64 | 34,82 | -0,14% | 3.532.427,00 |
| 25.08.2025 | 34,89 | 34,97 | 34,55 | 34,87 | -0,51% | 1.288.129,00 |
| 22.08.2025 | 35,59 | 35,65 | 35,05 | 35,05 | -1,49% | 1.518.357,00 |
| 21.08.2025 | 35,57 | 35,76 | 35,28 | 35,58 | 0,42% | 1.526.307,00 |
| 20.08.2025 | 35,02 | 35,43 | 35,01 | 35,43 | 1,26% | 1.285.175,00 |
| 19.08.2025 | 34,67 | 35,03 | 34,50 | 34,99 | 1,45% | 1.415.896,00 |
| 18.08.2025 | 34,50 | 34,54 | 34,30 | 34,49 | 0,12% | 1.066.270,00 |
| 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% | 774.881,00 |
| 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% | 1.344.127,00 |
| 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% | 1.644.224,00 |
| 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 |