35,310€
-0,17%
Echtzeit-Aktienkurs Koninklijke Ahold Delhaize N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Ahold Delhaize N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 35,40 | 35,51 | 35,21 | 35,28 | -0,25% | 3.668,00 |
| 11.11.2026 | 35,31 | 35,37 | 34,80 | 35,37 | 0,43% | 3.768,00 |
| 10.11.2026 | 34,29 | 35,31 | 34,17 | 35,22 | 2,74% | 6.182,00 |
| 09.11.2026 | 34,23 | 34,50 | 33,90 | 34,28 | 0,44% | 7.302,00 |
| 06.11.2026 | 34,30 | 34,36 | 33,62 | 34,13 | -0,78% | 2.475,00 |
| 05.11.2026 | 34,20 | 34,89 | 33,96 | 34,40 | 0,61% | 11.352,00 |
| 04.11.2026 | 32,17 | 34,70 | 31,56 | 34,19 | 5,92% | 18.583,00 |
| 03.11.2026 | 32,10 | 32,35 | 31,93 | 32,28 | 0,47% | 6.472,00 |
| 02.11.2026 | 33,02 | 33,07 | 31,85 | 32,13 | -1,83% | 12.592,00 |
| 30.10.2026 | 32,40 | 33,15 | 32,40 | 32,73 | 0,77% | 8.849,00 |
| 29.10.2026 | 32,75 | 33,06 | 32,44 | 32,48 | -0,76% | 8.071,00 |
| 28.10.2026 | 32,88 | 33,00 | 32,52 | 32,73 | -0,76% | 4.966,00 |
| 27.10.2026 | 32,93 | 33,00 | 32,75 | 32,98 | 0,33% | 2.898,00 |
| 26.10.2026 | 33,34 | 33,49 | 32,87 | 32,87 | -0,90% | 24.571,00 |
| 23.10.2026 | 32,83 | 33,42 | 32,78 | 33,17 | 0,91% | 6.110,00 |
| 22.10.2026 | 32,28 | 33,05 | 32,18 | 32,87 | 1,33% | 8.278,00 |
| 21.10.2026 | 32,90 | 32,90 | 32,39 | 32,44 | -0,98% | 9.316,00 |
| 20.10.2026 | 32,61 | 33,20 | 32,60 | 32,76 | 0,12% | 5.249,00 |
| 19.10.2026 | 32,28 | 32,72 | 32,08 | 32,72 | 1,80% | 6.194,00 |
| 16.10.2026 | 32,42 | 32,49 | 31,94 | 32,14 | -0,59% | 6.969,00 |
| 15.10.2026 | 32,13 | 32,84 | 32,12 | 32,33 | 0,09% | 9.454,00 |
| 14.10.2026 | 31,64 | 32,30 | 31,57 | 32,30 | 2,02% | 8.422,00 |
| 13.10.2026 | 31,12 | 31,70 | 31,12 | 31,66 | 0,89% | 9.966,00 |
| 12.10.2026 | 32,48 | 32,48 | 31,29 | 31,38 | -3,09% | 13.342,00 |
| 09.10.2026 | 32,31 | 32,64 | 32,24 | 32,38 | 0,47% | 9.870,00 |
| 08.10.2026 | 31,85 | 32,27 | 31,71 | 32,23 | 0,81% | 4.698,00 |
| 07.10.2026 | 31,56 | 32,02 | 31,46 | 31,97 | 1,36% | 2.069,00 |
| 06.10.2026 | 31,47 | 31,81 | 31,46 | 31,54 | 0,64% | 7.927,00 |
| 05.10.2026 | 31,40 | 31,84 | 31,20 | 31,34 | -0,82% | 5.766,00 |
| 02.10.2026 | 31,74 | 31,81 | 31,00 | 31,60 | -0,09% | 9.303,00 |
| 01.10.2026 | 31,84 | 31,87 | 31,25 | 31,63 | -0,60% | 14.415,00 |
| 30.09.2026 | 32,18 | 32,39 | 31,81 | 31,82 | -0,44% | 13.948,00 |
| 29.09.2026 | 32,39 | 32,66 | 31,89 | 31,96 | -1,48% | 18.137,00 |
| 28.09.2026 | 31,76 | 32,55 | 31,76 | 32,44 | 1,82% | 16.776,00 |
| 25.09.2026 | 31,95 | 32,03 | 31,48 | 31,86 | 0,47% | 6.557,00 |
| 24.09.2026 | 31,10 | 32,11 | 31,02 | 31,71 | 1,67% | 10.007,00 |
| 23.09.2026 | 32,24 | 32,25 | 30,84 | 31,19 | -3,05% | 14.483,00 |
| 22.09.2026 | 32,01 | 32,29 | 32,01 | 32,17 | 0,31% | 5.085,00 |
| 21.09.2026 | 31,79 | 32,07 | 31,48 | 32,07 | 1,52% | 6.566,00 |
| 18.09.2026 | 32,00 | 32,08 | 31,52 | 31,59 | -1,22% | 1.398,00 |
| 17.09.2026 | 32,25 | 32,27 | 31,82 | 31,98 | 0,22% | 5.412,00 |
| 16.09.2026 | 32,02 | 32,15 | 31,58 | 31,91 | -0,22% | 3.532,00 |
| 15.09.2026 | 31,53 | 31,99 | 31,53 | 31,98 | 0,79% | 6.216,00 |
| 14.09.2026 | 31,00 | 31,88 | 30,84 | 31,73 | 2,99% | 10.791,00 |
| 11.09.2026 | 31,12 | 31,19 | 30,77 | 30,81 | -0,68% | 6.820,00 |
| 10.09.2026 | 31,13 | 31,23 | 30,90 | 31,02 | 0,10% | 11.528,00 |
| 09.09.2026 | 31,20 | 31,52 | 30,90 | 30,99 | -0,67% | 10.564,00 |
| 08.09.2026 | 31,09 | 31,70 | 30,93 | 31,20 | 0,32% | 12.590,00 |
| 07.09.2026 | 31,67 | 32,07 | 31,06 | 31,10 | -1,83% | 10.495,00 |
| 04.09.2026 | 31,28 | 31,73 | 31,10 | 31,68 | 1,31% | 7.542,00 |
| 03.09.2026 | 30,62 | 31,28 | 30,62 | 31,27 | 1,89% | 7.069,00 |
| 02.09.2026 | 30,83 | 30,90 | 30,56 | 30,69 | -0,45% | 10.912,00 |
| 01.09.2026 | 30,73 | 31,02 | 30,50 | 30,83 | 0,49% | 5.845,00 |
| 31.08.2026 | 31,00 | 31,06 | 30,47 | 30,68 | 0,26% | 11.797,00 |
| 28.08.2026 | 30,65 | 30,65 | 30,35 | 30,60 | -0,07% | 12.428,00 |
| 27.08.2026 | 31,21 | 31,21 | 30,34 | 30,62 | -1,38% | 21.793,00 |
| 26.08.2026 | 31,30 | 31,47 | 30,91 | 31,05 | -0,67% | 13.445,00 |
| 25.08.2026 | 31,40 | 31,45 | 31,04 | 31,26 | -0,29% | 14.612,00 |
| 24.08.2026 | 31,13 | 31,50 | 31,00 | 31,35 | 1,00% | 25.731,00 |
| 21.08.2026 | 31,03 | 31,17 | 30,90 | 31,04 | 0,36% | 27.068,00 |
| 20.08.2026 | 31,50 | 31,71 | 30,82 | 30,93 | -1,87% | 10.811,00 |
| 19.08.2026 | 31,80 | 31,87 | 31,45 | 31,52 | -1,04% | 7.005,00 |
| 18.08.2026 | 31,63 | 31,94 | 31,59 | 31,85 | 0,38% | 5.031,00 |
| 17.08.2026 | 32,55 | 32,68 | 31,63 | 31,73 | -2,22% | 12.687,00 |
| 14.08.2026 | 32,61 | 32,62 | 32,29 | 32,45 | -0,58% | 4.895,00 |
| 13.08.2026 | 31,89 | 32,64 | 31,84 | 32,64 | 2,97% | 11.058,00 |
| 12.08.2026 | 32,39 | 32,50 | 31,70 | 31,70 | -1,64% | 20.543,00 |
| 11.08.2026 | 33,15 | 33,16 | 32,15 | 32,23 | -2,60% | 20.224,00 |
| 10.08.2026 | 33,36 | 33,71 | 32,85 | 33,09 | -1,37% | 11.320,00 |
| 07.08.2026 | 33,99 | 34,00 | 33,28 | 33,55 | -1,70% | 16.169,00 |
| 06.08.2026 | 34,34 | 34,49 | 33,66 | 34,13 | -0,93% | 14.037,00 |
| 05.08.2026 | 34,60 | 35,37 | 34,00 | 34,45 | -0,26% | 10.311,00 |
| 04.08.2026 | 34,77 | 34,91 | 34,07 | 34,54 | -0,55% | 8.621,00 |
| 03.08.2026 | 34,63 | 34,87 | 34,19 | 34,73 | 1,14% | 20.479,00 |
| 31.07.2026 | 34,97 | 35,10 | 33,90 | 34,34 | -0,92% | 12.479,00 |
| 30.07.2026 | 34,24 | 35,35 | 34,24 | 34,66 | -0,03% | 6.316,00 |
| 29.07.2026 | 34,91 | 35,08 | 34,53 | 34,67 | -0,97% | 3.515,00 |
| 28.07.2026 | 33,95 | 35,19 | 33,95 | 35,01 | 2,79% | 3.782,00 |
| 27.07.2026 | 34,03 | 34,33 | 33,66 | 34,06 | 1,22% | 10.413,00 |
| 24.07.2026 | 33,70 | 34,08 | 33,57 | 33,65 | 0,15% | 9.258,00 |
| 23.07.2026 | 35,67 | 35,81 | 33,28 | 33,60 | -5,91% | 14.727,00 |
| 22.07.2026 | 35,70 | 35,99 | 35,63 | 35,71 | 0,11% | 2.352,00 |
| 21.07.2026 | 36,33 | 36,41 | 35,46 | 35,67 | -0,36% | 2.256,00 |
| 20.07.2026 | 36,09 | 36,54 | 35,80 | 35,80 | -1,08% | 4.206,00 |
| 17.07.2026 | 35,60 | 36,63 | 35,58 | 36,19 | 0,98% | 4.736,00 |
| 16.07.2026 | 35,90 | 35,90 | 35,41 | 35,84 | 0,11% | 4.890,00 |
| 15.07.2026 | 36,00 | 36,20 | 35,61 | 35,80 | -0,53% | 4.772,00 |
| 14.07.2026 | 35,85 | 36,09 | 35,60 | 35,99 | 0,95% | 7.130,00 |
| 13.07.2026 | 35,58 | 36,10 | 35,44 | 35,65 | -0,78% | 3.849,00 |
| 10.07.2026 | 35,75 | 35,99 | 35,71 | 35,93 | 0,45% | 1.901,00 |
| 09.07.2026 | 36,29 | 36,37 | 35,64 | 35,77 | -1,35% | 3.553,00 |
| 08.07.2026 | 36,17 | 36,26 | 35,88 | 36,26 | 0,00% | 3.897,00 |
| 07.07.2026 | 35,32 | 36,61 | 35,32 | 36,26 | 2,37% | 8.146,00 |
| 06.07.2026 | 35,94 | 36,08 | 35,39 | 35,42 | -1,42% | 5.889,00 |
| 03.07.2026 | 36,26 | 36,34 | 35,18 | 35,93 | -0,61% | 13.071,00 |
| 02.07.2026 | 35,14 | 36,33 | 35,01 | 36,15 | 2,87% | 5.844,00 |
| 01.07.2026 | 35,19 | 35,40 | 34,75 | 35,14 | -0,31% | 5.835,00 |
| 30.06.2026 | 35,56 | 35,58 | 35,09 | 35,25 | -0,76% | 1.131,00 |
| 29.06.2026 | 35,45 | 35,58 | 34,99 | 35,52 | 0,54% | 2.464,00 |
| 26.06.2026 | 34,92 | 35,68 | 34,88 | 35,33 | 0,48% | 4.341,00 |