32,075€
-0,85%
Echtzeit-Aktienkurs Koninklijke Ahold Delhaize N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Ahold Delhaize N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 32,55 | 32,55 | 31,85 | 32,09 | -0,82% | - |
| 28.09.2026 | 32,09 | 32,56 | 32,03 | 32,35 | 1,86% | 2.364.925,00 |
| 25.09.2026 | 31,50 | 31,86 | 31,45 | 31,76 | 0,51% | 2.088.097,00 |
| 24.09.2026 | 31,39 | 32,14 | 31,39 | 31,60 | 1,12% | 2.272.666,00 |
| 23.09.2026 | 32,10 | 32,14 | 31,14 | 31,25 | -2,62% | 2.461.199,00 |
| 22.09.2026 | 32,07 | 32,30 | 32,00 | 32,09 | 0,44% | 1.963.440,00 |
| 21.09.2026 | 31,58 | 32,01 | 31,45 | 31,95 | 1,11% | 1.386.419,00 |
| 18.09.2026 | 31,96 | 32,09 | 31,60 | 31,60 | -1,22% | 4.801.605,00 |
| 17.09.2026 | 32,31 | 32,37 | 31,78 | 31,99 | -0,44% | 2.659.937,00 |
| 16.09.2026 | 31,89 | 32,13 | 31,57 | 32,13 | 0,53% | 2.315.921,00 |
| 15.09.2026 | 31,65 | 31,96 | 31,62 | 31,96 | 0,53% | 1.933.358,00 |
| 14.09.2026 | 30,93 | 31,80 | 30,93 | 31,79 | 3,25% | 1.882.895,00 |
| 11.09.2026 | 31,13 | 31,22 | 30,79 | 30,79 | -0,48% | 2.375.095,00 |
| 10.09.2026 | 30,99 | 31,24 | 30,89 | 30,94 | -0,06% | 1.801.276,00 |
| 09.09.2026 | 31,11 | 31,31 | 30,90 | 30,96 | -0,99% | 2.655.655,00 |
| 08.09.2026 | 31,31 | 31,69 | 31,21 | 31,27 | 0,55% | 2.014.318,00 |
| 07.09.2026 | 31,48 | 31,64 | 31,10 | 31,10 | -1,77% | 1.442.565,00 |
| 04.09.2026 | 31,23 | 31,67 | 31,06 | 31,66 | 1,64% | 3.327.408,00 |
| 03.09.2026 | 30,69 | 31,21 | 30,67 | 31,15 | 1,60% | 3.003.141,00 |
| 02.09.2026 | 30,84 | 30,93 | 30,53 | 30,66 | -0,58% | 2.814.055,00 |
| 01.09.2026 | 30,66 | 31,06 | 30,48 | 30,84 | 0,62% | 2.800.740,00 |
| 31.08.2026 | 30,60 | 30,75 | 30,47 | 30,65 | 0,26% | 3.571.374,00 |
| 28.08.2026 | 30,60 | 30,69 | 30,34 | 30,57 | 0,03% | 2.446.145,00 |
| 27.08.2026 | 30,88 | 30,96 | 30,34 | 30,56 | -1,23% | 2.405.550,00 |
| 26.08.2026 | 31,29 | 31,32 | 30,90 | 30,94 | -0,80% | 1.814.579,00 |
| 25.08.2026 | 31,28 | 31,44 | 31,02 | 31,19 | -0,61% | 1.675.992,00 |
| 24.08.2026 | 31,02 | 31,38 | 30,97 | 31,38 | 1,10% | 2.007.335,00 |
| 21.08.2026 | 31,00 | 31,16 | 30,98 | 31,04 | 0,32% | 2.644.474,00 |
| 20.08.2026 | 31,38 | 31,47 | 30,82 | 30,94 | -1,93% | 3.194.422,00 |
| 19.08.2026 | 31,89 | 31,89 | 31,43 | 31,55 | -0,91% | 2.277.813,00 |
| 18.08.2026 | 31,67 | 31,93 | 31,67 | 31,84 | 0,57% | 2.192.100,00 |
| 17.08.2026 | 32,15 | 32,32 | 31,63 | 31,66 | -2,28% | 1.805.636,00 |
| 14.08.2026 | 32,47 | 32,52 | 32,29 | 32,40 | -0,18% | 1.788.689,00 |
| 13.08.2026 | 31,86 | 32,46 | 31,77 | 32,46 | 1,85% | 2.523.739,00 |
| 12.08.2026 | 32,06 | 32,10 | 31,73 | 31,87 | -0,84% | 5.265.317,00 |
| 11.08.2026 | 33,01 | 33,10 | 32,14 | 32,14 | -2,72% | 4.439.589,00 |
| 10.08.2026 | 33,38 | 33,50 | 32,84 | 33,04 | -0,87% | 3.864.359,00 |
| 07.08.2026 | 33,42 | 33,64 | 33,26 | 33,33 | -1,88% | 4.435.657,00 |
| 06.08.2026 | 34,35 | 34,40 | 33,65 | 33,97 | -1,36% | 2.745.321,00 |
| 05.08.2026 | 34,85 | 34,85 | 33,99 | 34,44 | 0,15% | 3.056.224,00 |
| 04.08.2026 | 34,56 | 34,68 | 34,27 | 34,39 | -0,81% | 2.764.940,00 |
| 03.08.2026 | 34,24 | 34,89 | 34,24 | 34,67 | 0,90% | 2.427.476,00 |
| 31.07.2026 | 34,40 | 34,63 | 33,86 | 34,36 | -0,81% | 3.774.749,00 |
| 30.07.2026 | 34,81 | 35,36 | 34,61 | 34,64 | -0,63% | 2.461.378,00 |
| 29.07.2026 | 34,90 | 35,06 | 34,44 | 34,86 | -0,23% | 1.668.914,00 |
| 28.07.2026 | 34,64 | 35,04 | 34,58 | 34,94 | 2,10% | 2.422.007,00 |
| 27.07.2026 | 33,94 | 34,33 | 33,66 | 34,22 | 1,78% | 2.950.012,00 |
| 24.07.2026 | 33,90 | 34,10 | 33,56 | 33,62 | -0,44% | 3.406.384,00 |
| 23.07.2026 | 35,80 | 35,84 | 33,22 | 33,77 | -5,59% | 5.070.450,00 |
| 22.07.2026 | 35,80 | 36,13 | 35,62 | 35,77 | 0,39% | 1.875.599,00 |
| 21.07.2026 | 35,76 | 35,84 | 35,45 | 35,63 | -0,97% | 1.975.914,00 |
| 20.07.2026 | 36,09 | 36,20 | 35,81 | 35,98 | -0,88% | 1.526.468,00 |
| 17.07.2026 | 36,06 | 36,66 | 36,01 | 36,30 | 1,06% | 2.761.071,00 |
| 16.07.2026 | 35,77 | 35,92 | 35,40 | 35,92 | 0,11% | 2.535.775,00 |
| 15.07.2026 | 35,80 | 36,04 | 35,55 | 35,88 | -0,66% | 1.730.810,00 |
| 14.07.2026 | 35,68 | 36,12 | 35,58 | 36,12 | 1,46% | 1.877.430,00 |
| 13.07.2026 | 35,91 | 36,11 | 35,60 | 35,60 | -0,86% | 1.635.445,00 |
| 10.07.2026 | 35,81 | 35,98 | 35,70 | 35,91 | 0,42% | 1.666.213,00 |
| 09.07.2026 | 35,99 | 36,05 | 35,63 | 35,76 | -0,83% | 2.131.011,00 |
| 08.07.2026 | 36,25 | 36,31 | 35,86 | 36,06 | -0,74% | 2.292.431,00 |
| 07.07.2026 | 35,81 | 36,62 | 35,75 | 36,33 | 2,51% | 1.811.631,00 |
| 06.07.2026 | 35,90 | 36,10 | 35,39 | 35,44 | -1,34% | 2.113.693,00 |
| 03.07.2026 | 35,86 | 35,95 | 35,16 | 35,92 | -0,66% | 1.403.695,00 |
| 02.07.2026 | 35,52 | 36,35 | 35,43 | 36,16 | 2,84% | 2.137.277,00 |
| 01.07.2026 | 35,33 | 35,53 | 34,74 | 35,16 | -0,17% | 2.569.569,00 |
| 30.06.2026 | 35,32 | 35,32 | 35,03 | 35,22 | -0,31% | 2.926.041,00 |
| 29.06.2026 | 35,45 | 35,45 | 34,97 | 35,33 | -0,28% | 1.970.721,00 |
| 26.06.2026 | 35,30 | 35,70 | 35,24 | 35,43 | 0,85% | 1.740.745,00 |
| 25.06.2026 | 35,32 | 35,44 | 35,08 | 35,13 | -0,37% | 1.889.093,00 |
| 24.06.2026 | 34,54 | 35,34 | 34,51 | 35,26 | 1,18% | 2.812.388,00 |
| 23.06.2026 | 34,32 | 34,93 | 34,21 | 34,85 | 1,81% | 2.858.451,00 |
| 22.06.2026 | 34,52 | 34,69 | 33,97 | 34,23 | -1,10% | 3.272.030,00 |
| 19.06.2026 | 34,62 | 35,04 | 34,55 | 34,61 | 0,26% | 6.298.670,00 |
| 18.06.2026 | 35,48 | 35,48 | 34,52 | 34,52 | -2,46% | 4.747.469,00 |
| 17.06.2026 | 36,00 | 36,08 | 35,39 | 35,39 | -2,26% | 2.395.914,00 |
| 16.06.2026 | 36,15 | 36,24 | 35,77 | 36,21 | 0,56% | 1.913.352,00 |
| 15.06.2026 | 36,29 | 36,42 | 35,92 | 36,01 | -0,99% | 1.801.732,00 |
| 12.06.2026 | 36,30 | 36,44 | 35,99 | 36,37 | 0,47% | 2.320.726,00 |
| 11.06.2026 | 36,20 | 36,61 | 36,10 | 36,20 | 0,06% | 1.868.531,00 |
| 10.06.2026 | 35,86 | 36,18 | 35,62 | 36,18 | 1,20% | 1.850.720,00 |
| 09.06.2026 | 35,17 | 35,75 | 35,08 | 35,75 | 1,07% | 2.378.276,00 |
| 08.06.2026 | 35,22 | 35,61 | 35,01 | 35,37 | -1,34% | 1.973.860,00 |
| 05.06.2026 | 35,29 | 36,01 | 35,25 | 35,85 | 1,79% | 1.964.088,00 |
| 04.06.2026 | 35,26 | 35,77 | 35,02 | 35,22 | -0,11% | 4.357.735,00 |
| 03.06.2026 | 34,90 | 35,32 | 34,90 | 35,26 | 0,92% | 1.730.262,00 |
| 02.06.2026 | 35,29 | 35,29 | 34,74 | 34,94 | -2,02% | 3.060.046,00 |
| 01.06.2026 | 36,06 | 36,15 | 35,55 | 35,66 | -1,41% | 2.043.360,00 |
| 29.05.2026 | 36,52 | 36,63 | 36,09 | 36,17 | -0,63% | 5.573.724,00 |
| 28.05.2026 | 36,51 | 36,61 | 36,26 | 36,40 | -0,82% | 1.349.181,00 |
| 27.05.2026 | 36,24 | 36,75 | 36,13 | 36,70 | 1,19% | 1.574.445,00 |
| 26.05.2026 | 36,50 | 36,80 | 36,20 | 36,27 | -0,96% | 1.477.496,00 |
| 25.05.2026 | 36,71 | 36,77 | 36,59 | 36,62 | -0,08% | 984.937,00 |
| 22.05.2026 | 37,05 | 37,19 | 36,65 | 36,65 | -1,08% | 2.131.466,00 |
| 21.05.2026 | 37,30 | 38,13 | 37,05 | 37,05 | -1,44% | 3.730.159,00 |
| 20.05.2026 | 37,70 | 38,00 | 37,59 | 37,59 | -1,21% | 2.170.920,00 |
| 19.05.2026 | 37,83 | 38,13 | 37,74 | 38,05 | 1,12% | 2.112.815,00 |
| 18.05.2026 | 36,65 | 37,73 | 36,65 | 37,63 | 2,26% | 2.077.749,00 |
| 15.05.2026 | 36,51 | 37,05 | 36,36 | 36,80 | 0,79% | 2.366.345,00 |
| 14.05.2026 | 36,63 | 36,79 | 36,39 | 36,51 | 0,03% | 2.546.309,00 |
| 13.05.2026 | 36,59 | 36,74 | 36,19 | 36,50 | -0,60% | 2.401.801,00 |