39,935€
0,72%
Echtzeit-Aktienkurs Koninklijke Ahold Delhaize N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Ahold Delhaize N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 39,60 | 40,06 | 39,20 | 39,87 | 0,54% | 1.407,00 |
| 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 |
| 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 |