36,380€
-0,98%
Echtzeit-Aktienkurs AHOLD DELHAIZE,KON.EO-,01
Bid:
Ask:
Aktienkurse zur AHOLD DELHAIZE,KON.EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 36,78 | 36,85 | 36,41 | 36,41 | -0,90% | 1.966,00 |
| 13.05.2026 | 37,02 | 37,02 | 36,23 | 36,74 | -0,65% | 7.148,00 |
| 12.05.2026 | 36,68 | 37,50 | 36,28 | 36,98 | 0,49% | 14.202,00 |
| 11.05.2026 | 37,12 | 37,25 | 36,74 | 36,80 | -0,38% | 5.839,00 |
| 08.05.2026 | 37,59 | 37,67 | 36,94 | 36,94 | -1,52% | 3.320,00 |
| 07.05.2026 | 38,31 | 38,58 | 37,25 | 37,51 | -1,86% | 14.989,00 |
| 06.05.2026 | 39,68 | 40,48 | 37,92 | 38,22 | -2,90% | 14.350,00 |
| 05.05.2026 | 39,08 | 39,90 | 39,08 | 39,36 | 0,87% | 33.824,00 |
| 04.05.2026 | 40,09 | 40,11 | 38,98 | 39,02 | -2,55% | 2.989,00 |
| 30.04.2026 | 39,44 | 40,33 | 39,33 | 40,04 | 1,21% | 1.788,00 |
| 29.04.2026 | 40,86 | 40,93 | 39,52 | 39,56 | -3,04% | 3.035,00 |
| 28.04.2026 | 40,91 | 40,91 | 40,49 | 40,80 | -0,32% | 5.503,00 |
| 27.04.2026 | 41,34 | 41,38 | 40,84 | 40,93 | -1,42% | 2.978,00 |
| 24.04.2026 | 41,40 | 41,72 | 41,18 | 41,52 | 0,61% | 4.666,00 |
| 23.04.2026 | 41,27 | 41,54 | 40,80 | 41,27 | -0,84% | 3.935,00 |
| 22.04.2026 | 41,60 | 41,83 | 41,15 | 41,62 | 1,02% | 2.456,00 |
| 21.04.2026 | 41,43 | 41,47 | 41,02 | 41,20 | -0,41% | 2.455,00 |
| 20.04.2026 | 39,99 | 41,37 | 39,98 | 41,37 | 1,70% | 5.474,00 |
| 17.04.2026 | 41,01 | 41,13 | 40,28 | 40,68 | -0,61% | 3.409,00 |
| 16.04.2026 | 40,82 | 41,27 | 40,77 | 40,93 | 0,76% | 5.762,00 |
| 15.04.2026 | 40,92 | 41,12 | 40,55 | 40,62 | -0,95% | 2.496,00 |
| 14.04.2026 | 41,49 | 41,75 | 40,79 | 41,01 | -1,30% | 2.094,00 |
| 13.04.2026 | 40,87 | 41,55 | 40,87 | 41,55 | 1,17% | 4.048,00 |
| 10.04.2026 | 41,65 | 41,65 | 40,80 | 41,07 | -3,14% | 4.073,00 |
| 09.04.2026 | 41,77 | 42,45 | 41,60 | 42,40 | 1,17% | 4.303,00 |
| 08.04.2026 | 42,94 | 42,94 | 41,10 | 41,91 | -0,14% | 4.188,00 |
| 07.04.2026 | 41,75 | 42,25 | 41,63 | 41,97 | 0,58% | 3.692,00 |
| 02.04.2026 | 41,04 | 41,85 | 41,04 | 41,73 | 0,07% | 1.786,00 |
| 01.04.2026 | 40,76 | 41,90 | 40,27 | 41,70 | 2,48% | 4.386,00 |
| 31.03.2026 | 40,50 | 41,00 | 40,18 | 40,69 | 1,09% | 2.215,00 |
| 30.03.2026 | 39,63 | 40,44 | 39,20 | 40,25 | 1,51% | 2.511,00 |
| 27.03.2026 | 40,26 | 40,26 | 39,45 | 39,65 | -1,20% | 3.533,00 |
| 26.03.2026 | 40,01 | 40,50 | 39,90 | 40,13 | 0,10% | 1.666,00 |
| 25.03.2026 | 40,75 | 40,91 | 40,07 | 40,09 | -1,50% | 1.268,00 |
| 24.03.2026 | 40,40 | 40,70 | 39,99 | 40,70 | 0,79% | 1.951,00 |
| 23.03.2026 | 40,51 | 40,83 | 40,04 | 40,38 | -0,30% | 13.143,00 |
| 20.03.2026 | 41,43 | 41,58 | 40,50 | 40,50 | -2,27% | 3.569,00 |
| 19.03.2026 | 41,17 | 41,77 | 41,17 | 41,44 | 0,44% | 3.825,00 |
| 18.03.2026 | 42,83 | 42,89 | 41,26 | 41,26 | -2,89% | 1.445,00 |
| 17.03.2026 | 41,98 | 42,63 | 41,98 | 42,49 | 0,31% | 1.377,00 |
| 16.03.2026 | 41,99 | 42,41 | 41,76 | 42,36 | 1,27% | 4.626,00 |
| 13.03.2026 | 41,38 | 42,14 | 41,25 | 41,83 | 0,89% | 8.256,00 |
| 12.03.2026 | 40,63 | 41,80 | 40,63 | 41,46 | 1,17% | 5.044,00 |
| 11.03.2026 | 41,05 | 41,12 | 40,57 | 40,98 | -1,01% | 2.128,00 |
| 10.03.2026 | 41,53 | 41,69 | 40,92 | 41,40 | -0,36% | 1.896,00 |
| 09.03.2026 | 40,08 | 41,69 | 40,03 | 41,55 | 1,59% | 6.154,00 |
| 06.03.2026 | 41,03 | 41,04 | 40,50 | 40,90 | -0,02% | 5.755,00 |
| 05.03.2026 | 41,32 | 41,56 | 40,50 | 40,91 | -1,71% | 1.774,00 |
| 04.03.2026 | 41,70 | 41,72 | 41,39 | 41,62 | 1,54% | 1.778,00 |
| 03.03.2026 | 41,09 | 41,37 | 40,64 | 40,99 | -0,58% | 5.143,00 |
| 02.03.2026 | 41,44 | 41,59 | 41,09 | 41,23 | -0,84% | 5.465,00 |
| 27.02.2026 | 41,02 | 41,70 | 40,95 | 41,58 | 1,24% | 6.141,00 |
| 26.02.2026 | 40,76 | 41,13 | 40,71 | 41,07 | 0,29% | 5.369,00 |
| 25.02.2026 | 41,42 | 41,42 | 40,77 | 40,95 | -0,99% | 4.324,00 |
| 24.02.2026 | 41,23 | 41,68 | 40,85 | 41,36 | 1,20% | 3.144,00 |
| 23.02.2026 | 39,90 | 41,45 | 39,90 | 40,87 | 1,82% | 9.104,00 |
| 20.02.2026 | 39,98 | 40,34 | 39,70 | 40,14 | 0,68% | 5.488,00 |
| 19.02.2026 | 39,70 | 40,10 | 39,63 | 39,87 | 0,35% | 3.810,00 |
| 18.02.2026 | 39,68 | 39,79 | 39,45 | 39,73 | 0,25% | 2.853,00 |
| 17.02.2026 | 39,52 | 40,02 | 39,42 | 39,63 | -0,18% | 4.904,00 |
| 16.02.2026 | 39,58 | 39,95 | 39,36 | 39,70 | -0,73% | 3.480,00 |
| 13.02.2026 | 39,18 | 39,99 | 39,18 | 39,99 | 1,83% | 6.630,00 |
| 12.02.2026 | 38,57 | 39,49 | 37,94 | 39,27 | 2,03% | 8.446,00 |
| 11.02.2026 | 34,68 | 38,75 | 34,68 | 38,49 | 10,67% | 33.367,00 |
| 10.02.2026 | 34,47 | 34,89 | 34,47 | 34,78 | 0,75% | 2.939,00 |
| 09.02.2026 | 35,09 | 35,10 | 34,47 | 34,52 | -1,15% | 4.107,00 |
| 06.02.2026 | 34,87 | 35,16 | 34,73 | 34,92 | 0,23% | 3.491,00 |
| 05.02.2026 | 34,83 | 35,02 | 34,45 | 34,84 | 0,23% | 4.361,00 |
| 04.02.2026 | 33,89 | 34,94 | 33,78 | 34,76 | 2,81% | 6.716,00 |
| 03.02.2026 | 33,59 | 33,90 | 33,48 | 33,81 | 0,81% | 8.235,00 |
| 02.02.2026 | 32,00 | 33,59 | 32,00 | 33,54 | 1,88% | 15.072,00 |
| 30.01.2026 | 32,82 | 33,07 | 32,70 | 32,92 | -0,06% | 3.147,00 |
| 29.01.2026 | 32,42 | 33,11 | 32,42 | 32,94 | 1,79% | 7.726,00 |
| 28.01.2026 | 32,86 | 32,86 | 32,23 | 32,36 | -0,25% | 3.025,00 |
| 27.01.2026 | 33,00 | 33,06 | 32,20 | 32,44 | -1,55% | 8.849,00 |
| 26.01.2026 | 32,95 | 33,13 | 32,86 | 32,95 | 0,09% | 6.018,00 |
| 23.01.2026 | 33,02 | 33,10 | 32,80 | 32,92 | -0,27% | 4.424,00 |
| 22.01.2026 | 33,09 | 33,31 | 32,94 | 33,01 | -0,27% | 5.001,00 |
| 21.01.2026 | 33,12 | 33,32 | 32,70 | 33,10 | 0,61% | 6.814,00 |
| 20.01.2026 | 33,16 | 33,47 | 32,88 | 32,90 | -0,99% | 6.071,00 |
| 19.01.2026 | 33,80 | 33,93 | 33,21 | 33,23 | -1,86% | 8.143,00 |
| 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 |