33,835€
-0,40%
Echtzeit-Aktienkurs Koninklijke Ahold Delhaize N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Ahold Delhaize N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2025 | 34,07 | 34,11 | 33,61 | 33,97 | 0,00% | 2.540.754,00 |
| 28.02.2025 | 34,02 | 34,21 | 33,82 | 33,97 | -0,06% | 4.333.808,00 |
| 27.02.2025 | 34,30 | 34,30 | 33,96 | 33,99 | -0,99% | 1.942.806,00 |
| 26.02.2025 | 34,70 | 34,89 | 34,21 | 34,33 | -1,07% | 2.253.264,00 |
| 25.02.2025 | 33,97 | 34,79 | 33,89 | 34,70 | 2,24% | 2.296.418,00 |
| 24.02.2025 | 33,78 | 33,94 | 33,62 | 33,94 | 0,92% | 1.401.969,00 |
| 21.02.2025 | 33,41 | 33,69 | 33,36 | 33,63 | 0,36% | 2.970.926,00 |
| 20.02.2025 | 33,73 | 33,94 | 33,33 | 33,51 | -0,95% | 2.752.711,00 |
| 19.02.2025 | 33,91 | 33,96 | 33,47 | 33,83 | -0,56% | 2.308.082,00 |
| 18.02.2025 | 34,23 | 34,31 | 33,88 | 34,02 | -0,82% | 2.390.205,00 |
| 17.02.2025 | 34,15 | 34,41 | 33,96 | 34,30 | 0,35% | 2.311.860,00 |
| 14.02.2025 | 34,50 | 34,52 | 33,96 | 34,18 | -1,10% | 3.680.776,00 |
| 13.02.2025 | 33,90 | 34,62 | 33,42 | 34,56 | 2,77% | 3.249.099,00 |
| 12.02.2025 | 35,00 | 35,09 | 33,59 | 33,63 | -5,75% | 4.242.497,00 |
| 11.02.2025 | 35,53 | 35,90 | 35,48 | 35,68 | 1,05% | 2.751.305,00 |
| 10.02.2025 | 35,17 | 35,41 | 35,15 | 35,31 | 0,46% | 1.719.944,00 |
| 07.02.2025 | 34,97 | 35,20 | 34,93 | 35,15 | 0,37% | 2.404.464,00 |
| 06.02.2025 | 35,00 | 35,22 | 34,92 | 35,02 | 0,14% | 2.635.946,00 |
| 05.02.2025 | 34,76 | 34,98 | 34,48 | 34,97 | 0,17% | 2.298.698,00 |
| 04.02.2025 | 34,14 | 34,94 | 34,02 | 34,91 | 2,32% | 2.873.807,00 |
| 03.02.2025 | 33,88 | 34,30 | 33,84 | 34,12 | -0,12% | 2.938.003,00 |
| 31.01.2025 | 34,34 | 34,44 | 34,04 | 34,16 | -0,64% | 2.363.569,00 |
| 30.01.2025 | 34,34 | 34,46 | 34,08 | 34,38 | 0,47% | 1.623.994,00 |
| 29.01.2025 | 34,20 | 34,27 | 33,93 | 34,22 | -0,03% | 1.464.769,00 |
| 28.01.2025 | 33,74 | 34,24 | 33,70 | 34,23 | 1,15% | 1.734.428,00 |
| 27.01.2025 | 33,48 | 34,09 | 33,45 | 33,84 | 1,20% | 3.228.962,00 |
| 24.01.2025 | 33,99 | 34,03 | 33,33 | 33,44 | -1,62% | 2.195.833,00 |
| 23.01.2025 | 34,08 | 34,14 | 33,83 | 33,99 | 0,18% | 2.402.018,00 |
| 22.01.2025 | 34,35 | 34,38 | 33,89 | 33,93 | -1,31% | 3.005.639,00 |
| 21.01.2025 | 34,28 | 34,40 | 34,11 | 34,38 | 0,29% | 2.273.403,00 |
| 20.01.2025 | 33,89 | 34,33 | 33,81 | 34,28 | 0,97% | 1.882.318,00 |
| 17.01.2025 | 33,65 | 33,98 | 33,38 | 33,95 | 1,68% | 3.212.705,00 |
| 16.01.2025 | 33,03 | 33,47 | 32,95 | 33,39 | 0,97% | 2.448.042,00 |
| 15.01.2025 | 32,47 | 33,18 | 32,34 | 33,07 | 1,79% | 3.602.778,00 |
| 14.01.2025 | 32,30 | 32,54 | 32,24 | 32,49 | 0,59% | 2.226.972,00 |
| 13.01.2025 | 32,30 | 32,45 | 32,21 | 32,30 | -0,46% | 1.930.546,00 |
| 10.01.2025 | 32,66 | 32,66 | 32,36 | 32,45 | -0,40% | 1.600.832,00 |
| 09.01.2025 | 32,28 | 32,66 | 32,09 | 32,58 | 0,62% | 1.540.799,00 |
| 08.01.2025 | 32,30 | 32,40 | 32,05 | 32,38 | 0,03% | 1.681.980,00 |
| 07.01.2025 | 31,89 | 32,39 | 31,87 | 32,37 | 1,95% | 2.411.418,00 |
| 06.01.2025 | 32,00 | 32,05 | 31,42 | 31,75 | -0,78% | 1.514.530,00 |
| 03.01.2025 | 31,75 | 32,08 | 31,74 | 32,00 | 0,85% | 1.287.691,00 |
| 02.01.2025 | 31,48 | 31,73 | 31,42 | 31,73 | 0,76% | 1.381.116,00 |
| 31.12.2024 | 31,20 | 31,50 | 31,15 | 31,49 | 0,77% | 649.011,00 |
| 30.12.2024 | 31,40 | 31,51 | 31,24 | 31,25 | -0,41% | 1.202.318,00 |
| 27.12.2024 | 31,17 | 31,38 | 31,09 | 31,38 | 0,45% | 1.345.204,00 |
| 24.12.2024 | 31,09 | 31,32 | 31,09 | 31,24 | 0,29% | 302.687,00 |
| 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 | 1,61% | 1.709.325,00 |
| 21.11.2024 | 32,65 | 32,74 | 32,25 | 32,31 | -1,07% | 1.462.959,00 |
| 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 | -0,36% | 2.660.458,00 |
| 15.10.2024 | 30,10 | 30,37 | 29,84 | 30,30 | 0,76% | 3.767.593,00 |
| 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 |