33,295€
-0,13%
Echtzeit-Aktienkurs Koninklijke Ahold Delhaize N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Ahold Delhaize N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 33,00 | 34,10 | 32,68 | 33,32 | -0,07% | 8.341,00 |
| 10.04.2025 | 34,38 | 34,43 | 32,77 | 33,34 | -4,28% | 10.848,00 |
| 09.04.2025 | 32,91 | 35,44 | 32,24 | 34,83 | 6,71% | 12.607,00 |
| 08.04.2025 | 33,21 | 33,59 | 32,50 | 32,64 | -1,06% | 11.746,00 |
| 07.04.2025 | 33,99 | 33,99 | 31,60 | 32,99 | -3,90% | 20.130,00 |
| 04.04.2025 | 35,05 | 35,42 | 34,23 | 34,33 | -2,31% | 13.374,00 |
| 03.04.2025 | 33,93 | 35,24 | 33,85 | 35,14 | 2,00% | 10.596,00 |
| 02.04.2025 | 34,81 | 34,81 | 34,42 | 34,45 | -1,03% | 6.161,00 |
| 01.04.2025 | 34,67 | 34,81 | 34,45 | 34,81 | 0,40% | 7.453,00 |
| 31.03.2025 | 34,34 | 34,69 | 34,20 | 34,67 | 0,35% | 6.396,00 |
| 28.03.2025 | 34,15 | 34,62 | 34,03 | 34,55 | 1,02% | 7.170,00 |
| 27.03.2025 | 34,19 | 34,53 | 34,05 | 34,20 | 0,21% | 10.157,00 |
| 26.03.2025 | 34,26 | 34,30 | 33,97 | 34,13 | -0,35% | 81.566,00 |
| 25.03.2025 | 33,96 | 34,45 | 33,96 | 34,25 | 0,44% | 4.749,00 |
| 24.03.2025 | 34,56 | 34,74 | 33,90 | 34,10 | -0,20% | 7.185,00 |
| 21.03.2025 | 34,17 | 34,23 | 34,00 | 34,17 | 0,15% | 1.628,00 |
| 20.03.2025 | 33,95 | 34,29 | 33,91 | 34,12 | 0,38% | 6.444,00 |
| 19.03.2025 | 34,28 | 34,31 | 33,75 | 33,99 | -0,29% | 2.841,00 |
| 18.03.2025 | 34,32 | 34,32 | 33,86 | 34,09 | -0,58% | 4.228,00 |
| 17.03.2025 | 33,67 | 34,36 | 33,59 | 34,29 | 1,39% | 4.282,00 |
| 14.03.2025 | 34,47 | 34,75 | 33,75 | 33,82 | -1,54% | 8.111,00 |
| 13.03.2025 | 33,85 | 34,35 | 33,79 | 34,35 | 1,18% | 6.601,00 |
| 12.03.2025 | 33,75 | 34,11 | 33,75 | 33,95 | 0,47% | 9.012,00 |
| 11.03.2025 | 34,90 | 34,95 | 33,55 | 33,79 | -2,51% | 15.305,00 |
| 10.03.2025 | 34,42 | 34,79 | 34,33 | 34,66 | 1,20% | 6.137,00 |
| 07.03.2025 | 33,62 | 34,45 | 33,59 | 34,25 | 1,75% | 12.709,00 |
| 06.03.2025 | 34,15 | 34,29 | 33,42 | 33,66 | -1,12% | 4.940,00 |
| 05.03.2025 | 34,71 | 34,82 | 33,80 | 34,04 | -2,38% | 5.842,00 |
| 04.03.2025 | 33,76 | 34,94 | 33,64 | 34,87 | 3,69% | 7.979,00 |
| 03.03.2025 | 34,25 | 34,25 | 33,60 | 33,63 | -0,18% | 6.771,00 |
| 28.02.2025 | 33,69 | 34,10 | 33,62 | 33,69 | -0,21% | 16.482,00 |
| 27.02.2025 | 34,31 | 34,31 | 33,76 | 33,76 | -0,82% | 4.553,00 |
| 26.02.2025 | 34,94 | 34,94 | 34,04 | 34,04 | -2,13% | 11.721,00 |
| 25.02.2025 | 33,75 | 34,86 | 33,75 | 34,78 | 2,75% | 11.427,00 |
| 24.02.2025 | 33,90 | 33,97 | 33,64 | 33,85 | 1,23% | 5.151,00 |
| 21.02.2025 | 33,55 | 33,67 | 33,43 | 33,44 | -0,24% | 2.877,00 |
| 20.02.2025 | 33,89 | 33,94 | 33,32 | 33,52 | -0,83% | 4.837,00 |
| 19.02.2025 | 34,11 | 34,11 | 33,53 | 33,80 | -0,94% | 5.816,00 |
| 18.02.2025 | 34,37 | 34,37 | 34,00 | 34,12 | -0,67% | 9.067,00 |
| 17.02.2025 | 34,11 | 34,37 | 33,96 | 34,35 | 0,62% | 4.309,00 |
| 14.02.2025 | 34,44 | 34,58 | 34,00 | 34,14 | -0,90% | 5.115,00 |
| 13.02.2025 | 33,87 | 34,59 | 33,46 | 34,45 | 1,92% | 12.993,00 |
| 12.02.2025 | 35,50 | 35,50 | 33,59 | 33,80 | -4,79% | 10.781,00 |
| 11.02.2025 | 35,34 | 36,00 | 35,28 | 35,50 | 0,37% | 13.233,00 |
| 10.02.2025 | 35,24 | 35,40 | 35,19 | 35,37 | 0,45% | 2.595,00 |
| 07.02.2025 | 35,25 | 35,25 | 34,98 | 35,21 | 0,11% | 3.181,00 |
| 06.02.2025 | 34,92 | 35,22 | 34,92 | 35,17 | 0,80% | 6.449,00 |
| 05.02.2025 | 34,73 | 34,99 | 34,54 | 34,89 | 0,03% | 5.967,00 |
| 04.02.2025 | 34,18 | 34,94 | 34,12 | 34,88 | 2,11% | 5.417,00 |
| 03.02.2025 | 33,41 | 34,28 | 33,20 | 34,16 | 0,21% | 5.507,00 |
| 31.01.2025 | 34,57 | 34,76 | 33,83 | 34,09 | -1,67% | 4.498,00 |
| 30.01.2025 | 34,36 | 34,78 | 34,11 | 34,67 | 1,08% | 2.944,00 |
| 29.01.2025 | 34,11 | 34,30 | 34,11 | 34,30 | 0,00% | 1.485,00 |
| 28.01.2025 | 33,81 | 34,33 | 33,73 | 34,30 | 1,12% | 2.712,00 |
| 27.01.2025 | 33,10 | 34,03 | 33,06 | 33,92 | 1,71% | 5.958,00 |
| 24.01.2025 | 33,97 | 33,97 | 33,35 | 33,35 | -1,59% | 3.337,00 |
| 23.01.2025 | 33,90 | 34,08 | 33,80 | 33,89 | 0,03% | 2.038,00 |
| 22.01.2025 | 34,43 | 34,46 | 33,85 | 33,88 | -1,37% | 6.333,00 |
| 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 |