33,900€
-0,76%
Echtzeit-Aktienkurs AHOLD DELHAIZE,KON.EO-,01
Bid:
Ask:
Aktienkurse zur AHOLD DELHAIZE,KON.EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 34,21 | 34,21 | 33,71 | 33,86 | -0,76% | 4.846,00 |
| 15.01.2026 | 34,52 | 34,52 | 34,00 | 34,12 | -0,32% | 4.280,00 |
| 14.01.2026 | 33,58 | 34,34 | 33,58 | 34,23 | 1,78% | 6.892,00 |
| 13.01.2026 | 33,60 | 33,92 | 33,44 | 33,63 | 0,03% | 8.227,00 |
| 12.01.2026 | 33,74 | 33,77 | 33,39 | 33,62 | -0,18% | 15.948,00 |
| 09.01.2026 | 33,81 | 33,83 | 33,59 | 33,68 | -0,38% | 8.269,00 |
| 08.01.2026 | 33,83 | 33,88 | 33,06 | 33,81 | -0,56% | 16.174,00 |
| 07.01.2026 | 34,35 | 34,49 | 33,84 | 34,00 | -1,05% | 7.952,00 |
| 06.01.2026 | 34,49 | 34,67 | 34,30 | 34,36 | 0,12% | 4.175,00 |
| 05.01.2026 | 35,01 | 35,10 | 34,23 | 34,32 | -1,77% | 5.993,00 |
| 02.01.2026 | 34,99 | 35,17 | 34,79 | 34,94 | 0,34% | 6.353,00 |
| 30.12.2025 | 34,66 | 34,82 | 34,65 | 34,82 | 0,20% | 837,00 |
| 29.12.2025 | 34,61 | 34,93 | 34,39 | 34,75 | 0,70% | 3.882,00 |
| 23.12.2025 | 34,73 | 34,75 | 34,50 | 34,51 | -0,69% | 4.637,00 |
| 22.12.2025 | 34,75 | 34,81 | 34,55 | 34,75 | -0,23% | 9.529,00 |
| 19.12.2025 | 34,88 | 34,88 | 34,67 | 34,83 | 0,14% | 3.840,00 |
| 18.12.2025 | 34,64 | 34,89 | 34,57 | 34,78 | 0,35% | 2.267,00 |
| 17.12.2025 | 34,85 | 34,85 | 34,46 | 34,66 | -0,37% | 2.593,00 |
| 16.12.2025 | 34,67 | 34,88 | 34,59 | 34,79 | 0,32% | 2.212,00 |
| 15.12.2025 | 34,72 | 34,89 | 34,60 | 34,68 | -0,03% | 4.558,00 |
| 12.12.2025 | 34,99 | 35,01 | 34,53 | 34,69 | -0,69% | 2.987,00 |
| 11.12.2025 | 34,35 | 34,93 | 34,28 | 34,93 | 1,42% | 5.071,00 |
| 10.12.2025 | 34,72 | 34,83 | 33,87 | 34,44 | -0,98% | 3.208,00 |
| 09.12.2025 | 34,82 | 34,90 | 34,75 | 34,78 | 0,29% | 3.424,00 |
| 08.12.2025 | 35,00 | 35,08 | 34,68 | 34,68 | -1,14% | 6.050,00 |
| 05.12.2025 | 34,91 | 35,09 | 34,72 | 35,08 | 1,15% | 1.965,00 |
| 04.12.2025 | 35,54 | 35,55 | 34,58 | 34,68 | -2,14% | 2.806,00 |
| 03.12.2025 | 35,95 | 35,95 | 35,28 | 35,44 | -1,23% | 4.600,00 |
| 02.12.2025 | 35,90 | 36,06 | 35,57 | 35,88 | -0,06% | 2.961,00 |
| 01.12.2025 | 35,47 | 35,97 | 35,38 | 35,90 | 0,90% | 2.931,00 |
| 28.11.2025 | 35,70 | 35,80 | 35,58 | 35,58 | -0,28% | 3.620,00 |
| 27.11.2025 | 35,14 | 35,70 | 35,14 | 35,68 | 0,54% | 1.639,00 |
| 26.11.2025 | 35,60 | 35,67 | 35,20 | 35,49 | -0,03% | 1.378,00 |
| 25.11.2025 | 35,25 | 35,50 | 35,06 | 35,50 | 0,57% | 3.353,00 |
| 24.11.2025 | 35,58 | 35,58 | 35,08 | 35,30 | -0,81% | 4.995,00 |
| 21.11.2025 | 34,73 | 35,59 | 34,73 | 35,59 | 2,04% | 3.388,00 |
| 20.11.2025 | 34,95 | 35,05 | 34,66 | 34,88 | 0,20% | 5.404,00 |
| 19.11.2025 | 35,44 | 35,44 | 34,55 | 34,81 | -1,94% | 4.704,00 |
| 18.11.2025 | 35,72 | 35,93 | 35,38 | 35,50 | -1,14% | 4.931,00 |
| 17.11.2025 | 36,24 | 36,33 | 35,80 | 35,91 | -0,88% | 3.713,00 |
| 14.11.2025 | 36,47 | 36,51 | 36,10 | 36,23 | -0,19% | 2.157,00 |
| 13.11.2025 | 36,24 | 36,44 | 36,21 | 36,30 | 0,28% | 4.213,00 |
| 12.11.2025 | 36,32 | 36,40 | 36,12 | 36,20 | -0,22% | 6.029,00 |
| 11.11.2025 | 36,00 | 36,43 | 35,98 | 36,28 | 0,78% | 1.875,00 |
| 10.11.2025 | 36,19 | 36,32 | 35,80 | 36,00 | -0,36% | 2.807,00 |
| 07.11.2025 | 36,20 | 36,24 | 35,69 | 36,13 | -0,33% | 1.638,00 |
| 06.11.2025 | 35,73 | 36,34 | 35,73 | 36,25 | 1,29% | 7.046,00 |
| 05.11.2025 | 36,30 | 37,19 | 35,61 | 35,79 | -0,14% | 10.546,00 |
| 04.11.2025 | 35,15 | 35,84 | 35,08 | 35,84 | 1,13% | 3.490,00 |
| 03.11.2025 | 35,55 | 35,62 | 35,26 | 35,44 | -0,48% | 2.377,00 |
| 31.10.2025 | 35,79 | 35,87 | 35,46 | 35,61 | -0,75% | 1.714,00 |
| 30.10.2025 | 35,93 | 36,03 | 35,70 | 35,88 | -0,22% | 5.234,00 |
| 29.10.2025 | 36,33 | 36,39 | 35,90 | 35,96 | -1,02% | 3.224,00 |
| 28.10.2025 | 36,59 | 36,63 | 36,09 | 36,33 | -0,98% | 2.310,00 |
| 27.10.2025 | 37,08 | 37,19 | 36,58 | 36,69 | -0,57% | 6.366,00 |
| 24.10.2025 | 36,87 | 36,98 | 36,67 | 36,90 | 0,24% | 2.063,00 |
| 23.10.2025 | 37,17 | 37,46 | 36,71 | 36,81 | -1,26% | 3.783,00 |
| 22.10.2025 | 36,67 | 37,29 | 36,67 | 37,28 | 1,47% | 5.230,00 |
| 21.10.2025 | 36,82 | 36,90 | 36,74 | 36,74 | -0,35% | 1.662,00 |
| 20.10.2025 | 37,12 | 37,13 | 36,64 | 36,87 | -0,54% | 5.893,00 |
| 17.10.2025 | 36,24 | 37,12 | 36,12 | 37,07 | 1,90% | 6.604,00 |
| 16.10.2025 | 35,79 | 36,51 | 35,79 | 36,38 | 1,51% | 4.633,00 |
| 15.10.2025 | 36,11 | 36,14 | 35,58 | 35,84 | -0,36% | 4.895,00 |
| 14.10.2025 | 35,74 | 36,19 | 35,72 | 35,97 | -0,08% | 1.374,00 |
| 13.10.2025 | 36,11 | 36,13 | 35,78 | 36,00 | 0,17% | 3.125,00 |
| 10.10.2025 | 35,42 | 36,20 | 35,38 | 35,94 | 1,76% | 4.615,00 |
| 09.10.2025 | 35,34 | 35,43 | 34,92 | 35,32 | 0,57% | 8.611,00 |
| 08.10.2025 | 34,66 | 35,21 | 34,62 | 35,12 | 1,47% | 12.118,00 |
| 07.10.2025 | 34,66 | 34,77 | 34,35 | 34,61 | 0,49% | 1.770,00 |
| 06.10.2025 | 34,32 | 34,84 | 34,32 | 34,44 | 0,20% | 1.771,00 |
| 03.10.2025 | 34,42 | 34,52 | 34,12 | 34,37 | -0,03% | 756,00 |
| 02.10.2025 | 34,28 | 34,38 | 33,82 | 34,38 | 0,50% | 2.428,00 |
| 01.10.2025 | 34,46 | 34,82 | 34,09 | 34,21 | -1,01% | 2.701,00 |
| 30.09.2025 | 34,12 | 34,56 | 33,89 | 34,56 | 1,32% | 2.552,00 |
| 29.09.2025 | 34,18 | 34,22 | 34,02 | 34,11 | 0,29% | 1.746,00 |
| 26.09.2025 | 33,82 | 34,12 | 33,80 | 34,01 | 0,74% | 1.106,00 |
| 25.09.2025 | 33,69 | 33,93 | 33,62 | 33,76 | 0,24% | 1.995,00 |
| 24.09.2025 | 33,83 | 33,99 | 33,60 | 33,68 | -0,47% | 2.932,00 |
| 23.09.2025 | 33,63 | 33,90 | 33,63 | 33,84 | 0,65% | 4.320,00 |
| 22.09.2025 | 33,85 | 34,53 | 33,58 | 33,62 | -0,62% | 11.720,00 |
| 19.09.2025 | 33,71 | 34,05 | 33,71 | 33,83 | 0,30% | 947,00 |
| 18.09.2025 | 33,88 | 33,88 | 33,40 | 33,73 | -0,38% | 1.621,00 |
| 17.09.2025 | 33,99 | 33,99 | 33,65 | 33,86 | -0,35% | 2.562,00 |
| 16.09.2025 | 34,20 | 34,20 | 33,66 | 33,98 | -0,41% | 6.330,00 |
| 15.09.2025 | 34,46 | 34,47 | 34,02 | 34,12 | -0,73% | 2.767,00 |
| 12.09.2025 | 34,50 | 34,54 | 34,24 | 34,37 | -0,39% | 3.878,00 |
| 11.09.2025 | 34,23 | 34,66 | 34,22 | 34,51 | 0,58% | 1.750,00 |
| 10.09.2025 | 34,59 | 34,73 | 34,28 | 34,31 | -0,81% | 800,00 |
| 09.09.2025 | 34,54 | 34,92 | 34,43 | 34,59 | 0,04% | 1.414,00 |
| 08.09.2025 | 34,82 | 34,99 | 34,44 | 34,57 | -0,80% | 2.278,00 |
| 05.09.2025 | 34,68 | 34,85 | 34,51 | 34,85 | 0,75% | 2.264,00 |
| 04.09.2025 | 34,26 | 34,63 | 34,24 | 34,59 | 1,17% | 2.297,00 |
| 03.09.2025 | 33,99 | 34,19 | 33,86 | 34,19 | 0,41% | 5.202,00 |
| 02.09.2025 | 33,90 | 34,05 | 33,59 | 34,05 | 0,09% | 3.134,00 |
| 01.09.2025 | 34,29 | 34,37 | 33,93 | 34,02 | -0,90% | 3.746,00 |
| 29.08.2025 | 34,22 | 34,44 | 34,13 | 34,33 | 0,23% | 4.869,00 |
| 28.08.2025 | 34,41 | 34,49 | 34,14 | 34,25 | -0,20% | 1.006,00 |
| 27.08.2025 | 34,89 | 34,89 | 34,10 | 34,32 | -1,63% | 4.458,00 |
| 26.08.2025 | 34,66 | 35,00 | 34,60 | 34,89 | 0,06% | 1.384,00 |
| 25.08.2025 | 34,96 | 35,02 | 34,57 | 34,87 | -0,43% | 3.238,00 |