34,295€
-0,16%
Echtzeit-Aktienkurs Koninklijke Ahold Delhaize N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Ahold Delhaize N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 34,39 | 34,46 | 34,12 | 34,31 | -0,13% | 621,00 |
| 21.01.2025 | 34,12 | 34,41 | 34,12 | 34,35 | 0,23% | 5.977,00 |
| 20.01.2025 | 33,94 | 34,31 | 33,83 | 34,27 | 0,94% | 15.399,00 |
| 17.01.2025 | 33,28 | 33,98 | 33,28 | 33,95 | 1,86% | 4.135,00 |
| 16.01.2025 | 33,26 | 33,45 | 32,98 | 33,33 | 0,57% | 9.688,00 |
| 15.01.2025 | 32,72 | 33,17 | 32,69 | 33,14 | 2,16% | 7.236,00 |
| 14.01.2025 | 32,47 | 32,53 | 32,26 | 32,44 | 0,12% | 4.039,00 |
| 13.01.2025 | 32,50 | 32,50 | 32,26 | 32,40 | -0,37% | 6.641,00 |
| 10.01.2025 | 32,54 | 32,61 | 32,41 | 32,52 | -0,15% | 2.287,00 |
| 09.01.2025 | 32,31 | 32,61 | 32,16 | 32,57 | 0,62% | 4.831,00 |
| 08.01.2025 | 32,25 | 32,39 | 32,12 | 32,37 | 0,28% | 2.849,00 |
| 07.01.2025 | 31,57 | 32,38 | 31,55 | 32,28 | 2,09% | 2.043,00 |
| 06.01.2025 | 32,50 | 32,50 | 31,43 | 31,62 | -1,28% | 5.115,00 |
| 03.01.2025 | 31,79 | 32,03 | 31,77 | 32,03 | 1,30% | 4.385,00 |
| 02.01.2025 | 31,76 | 31,80 | 31,23 | 31,62 | 0,48% | 6.187,00 |
| 30.12.2024 | 31,26 | 31,50 | 31,23 | 31,47 | 0,38% | 2.260,00 |
| 27.12.2024 | 31,46 | 31,46 | 30,82 | 31,35 | 0,42% | 3.701,00 |
| 23.12.2024 | 31,24 | 31,33 | 30,99 | 31,22 | 0,06% | 3.298,00 |
| 20.12.2024 | 31,26 | 31,33 | 31,11 | 31,20 | -0,73% | 2.143,00 |
| 19.12.2024 | 31,31 | 31,70 | 31,31 | 31,43 | 0,38% | 3.922,00 |
| 18.12.2024 | 31,91 | 31,91 | 30,98 | 31,31 | -1,91% | 4.900,00 |
| 17.12.2024 | 32,01 | 32,09 | 31,84 | 31,92 | -0,68% | 2.028,00 |
| 16.12.2024 | 32,45 | 32,45 | 31,95 | 32,14 | -1,08% | 4.310,00 |
| 13.12.2024 | 32,11 | 32,49 | 32,07 | 32,49 | 0,84% | 3.505,00 |
| 12.12.2024 | 32,13 | 32,22 | 31,95 | 32,22 | 0,16% | 3.938,00 |
| 11.12.2024 | 32,24 | 32,43 | 31,75 | 32,17 | -0,31% | 6.961,00 |
| 10.12.2024 | 31,96 | 32,31 | 31,93 | 32,27 | 0,53% | 3.013,00 |
| 09.12.2024 | 32,43 | 32,60 | 32,02 | 32,10 | -1,14% | 7.133,00 |
| 06.12.2024 | 33,16 | 33,16 | 32,44 | 32,47 | -2,32% | 6.507,00 |
| 05.12.2024 | 32,83 | 33,28 | 32,78 | 33,24 | 1,37% | 3.941,00 |
| 04.12.2024 | 32,79 | 32,95 | 32,73 | 32,79 | -0,15% | 4.280,00 |
| 03.12.2024 | 32,69 | 32,84 | 32,55 | 32,84 | 0,46% | 1.161,00 |
| 02.12.2024 | 32,44 | 32,75 | 32,43 | 32,69 | 0,15% | 13.767,00 |
| 29.11.2024 | 32,61 | 32,73 | 32,55 | 32,64 | -0,21% | 1.626,00 |
| 28.11.2024 | 32,97 | 33,00 | 32,67 | 32,71 | -0,37% | 3.111,00 |
| 27.11.2024 | 32,48 | 32,89 | 32,48 | 32,83 | 1,02% | 2.790,00 |
| 26.11.2024 | 32,57 | 32,69 | 32,46 | 32,50 | -0,67% | 8.184,00 |
| 25.11.2024 | 33,01 | 33,06 | 32,60 | 32,72 | -0,46% | 9.872,00 |
| 22.11.2024 | 32,28 | 32,90 | 32,28 | 32,87 | 1,80% | 4.360,00 |
| 21.11.2024 | 32,69 | 32,71 | 32,27 | 32,29 | -0,95% | 2.802,00 |
| 20.11.2024 | 32,69 | 32,78 | 32,36 | 32,60 | 0,22% | 5.239,00 |
| 19.11.2024 | 32,63 | 32,65 | 32,10 | 32,53 | 0,06% | 6.639,00 |
| 18.11.2024 | 32,30 | 32,66 | 32,30 | 32,51 | 1,53% | 3.418,00 |
| 15.11.2024 | 32,07 | 32,28 | 32,02 | 32,02 | -0,68% | 3.360,00 |
| 14.11.2024 | 32,01 | 32,36 | 32,01 | 32,24 | 0,34% | 7.295,00 |
| 13.11.2024 | 32,22 | 32,28 | 32,07 | 32,13 | -0,22% | 1.517,00 |
| 12.11.2024 | 32,44 | 32,62 | 32,07 | 32,20 | -1,56% | 3.569,00 |
| 11.11.2024 | 32,36 | 32,82 | 32,34 | 32,71 | 1,11% | 3.334,00 |
| 08.11.2024 | 32,09 | 32,56 | 31,90 | 32,35 | 0,72% | 5.178,00 |
| 07.11.2024 | 32,00 | 32,17 | 31,88 | 32,12 | 0,56% | 6.103,00 |
| 06.11.2024 | 30,90 | 33,18 | 30,90 | 31,94 | 3,70% | 12.081,00 |
| 05.11.2024 | 30,87 | 30,92 | 30,53 | 30,80 | -0,10% | 819,00 |
| 04.11.2024 | 30,66 | 30,87 | 30,66 | 30,83 | 0,39% | 2.284,00 |
| 01.11.2024 | 30,31 | 30,71 | 30,31 | 30,71 | 1,12% | 1.432,00 |
| 31.10.2024 | 30,21 | 30,37 | 30,06 | 30,37 | -0,20% | 3.999,00 |
| 30.10.2024 | 30,77 | 30,77 | 30,33 | 30,43 | -1,33% | 2.970,00 |
| 29.10.2024 | 31,06 | 31,22 | 30,84 | 30,84 | -0,55% | 2.445,00 |
| 28.10.2024 | 30,74 | 31,05 | 30,74 | 31,01 | 1,37% | 8.124,00 |
| 25.10.2024 | 30,34 | 30,74 | 30,33 | 30,59 | 0,69% | 4.752,00 |
| 24.10.2024 | 30,58 | 30,76 | 30,38 | 30,38 | -0,49% | 5.182,00 |
| 23.10.2024 | 30,52 | 30,76 | 30,37 | 30,53 | -0,07% | 4.689,00 |
| 22.10.2024 | 30,38 | 30,55 | 30,27 | 30,55 | 0,39% | 3.201,00 |
| 21.10.2024 | 30,66 | 30,67 | 30,43 | 30,43 | -0,91% | 4.887,00 |
| 18.10.2024 | 30,45 | 30,74 | 30,45 | 30,71 | 0,72% | 4.532,00 |
| 17.10.2024 | 30,40 | 30,66 | 30,26 | 30,49 | 0,13% | 3.106,00 |
| 16.10.2024 | 30,49 | 30,58 | 30,19 | 30,45 | -0,23% | 3.945,00 |
| 15.10.2024 | 30,10 | 30,66 | 29,90 | 30,52 | 1,46% | 4.650,00 |
| 14.10.2024 | 31,15 | 31,15 | 29,80 | 30,08 | -3,43% | 17.814,00 |
| 11.10.2024 | 31,00 | 31,15 | 31,00 | 31,15 | 0,23% | 3.866,00 |
| 10.10.2024 | 31,21 | 31,38 | 31,08 | 31,08 | -0,03% | 3.656,00 |
| 09.10.2024 | 30,98 | 31,19 | 30,87 | 31,09 | 0,26% | 1.527,00 |
| 08.10.2024 | 30,54 | 31,07 | 30,54 | 31,01 | 0,81% | 2.679,00 |
| 07.10.2024 | 30,56 | 31,01 | 30,56 | 30,76 | 0,07% | 3.290,00 |
| 04.10.2024 | 30,77 | 30,77 | 30,60 | 30,74 | 0,00% | 1.065,00 |
| 03.10.2024 | 30,66 | 30,92 | 30,65 | 30,74 | -0,32% | 1.212,00 |
| 02.10.2024 | 31,20 | 31,20 | 30,79 | 30,84 | -1,91% | 2.890,00 |
| 01.10.2024 | 31,09 | 31,44 | 31,03 | 31,44 | 1,29% | 7.070,00 |
| 30.09.2024 | 31,10 | 31,29 | 30,92 | 31,04 | -0,13% | 5.820,00 |
| 27.09.2024 | 30,92 | 31,20 | 30,79 | 31,08 | 0,58% | 2.425,00 |
| 26.09.2024 | 31,31 | 31,31 | 30,72 | 30,90 | -0,39% | 4.837,00 |
| 25.09.2024 | 30,91 | 31,28 | 30,91 | 31,02 | -0,16% | 2.803,00 |
| 24.09.2024 | 31,05 | 31,13 | 30,83 | 31,07 | 0,55% | 1.734,00 |
| 23.09.2024 | 30,71 | 30,92 | 30,70 | 30,90 | 1,31% | 3.395,00 |
| 20.09.2024 | 30,41 | 30,70 | 30,38 | 30,50 | -0,10% | 3.452,00 |
| 19.09.2024 | 31,00 | 31,00 | 30,47 | 30,53 | -1,13% | 2.607,00 |
| 18.09.2024 | 31,12 | 31,19 | 30,85 | 30,88 | -0,35% | 9.442,00 |
| 17.09.2024 | 31,09 | 31,26 | 30,96 | 30,99 | 0,06% | 1.408,00 |
| 16.09.2024 | 30,84 | 31,07 | 30,82 | 30,97 | 0,36% | 2.601,00 |
| 13.09.2024 | 30,86 | 31,01 | 30,82 | 30,86 | -0,55% | 5.272,00 |
| 12.09.2024 | 30,87 | 31,03 | 30,80 | 31,03 | 0,16% | 5.870,00 |
| 11.09.2024 | 31,00 | 31,03 | 30,82 | 30,98 | -0,39% | 2.250,00 |
| 10.09.2024 | 31,16 | 31,16 | 30,69 | 31,10 | -0,73% | 8.160,00 |
| 09.09.2024 | 31,18 | 31,33 | 31,11 | 31,33 | 0,97% | 2.951,00 |
| 06.09.2024 | 30,89 | 31,30 | 30,89 | 31,03 | 0,19% | 5.953,00 |
| 05.09.2024 | 31,13 | 31,35 | 30,88 | 30,97 | -0,67% | 2.399,00 |
| 04.09.2024 | 31,09 | 31,46 | 31,02 | 31,18 | -0,22% | 6.785,00 |
| 03.09.2024 | 31,18 | 31,44 | 31,13 | 31,25 | 0,13% | 11.984,00 |
| 02.09.2024 | 31,14 | 31,24 | 31,02 | 31,21 | 0,29% | 4.193,00 |
| 30.08.2024 | 30,75 | 31,12 | 30,75 | 31,12 | 1,34% | 9.366,00 |
| 29.08.2024 | 30,79 | 30,98 | 30,69 | 30,71 | -0,39% | 2.438,00 |