36,170€
Echtzeit-Aktienkurs Koninklijke Ahold Delhaize N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Ahold Delhaize N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.11.2025 | 35,55 | 35,62 | 35,26 | 35,44 | -0,48% | 2.377,00 |
| 31.10.2025 | 35,79 | 35,87 | 35,46 | 35,61 | -0,75% | 1.714,00 |
| 30.10.2025 | 35,93 | 36,03 | 35,70 | 35,88 | -0,22% | 5.234,00 |
| 29.10.2025 | 36,33 | 36,39 | 35,90 | 35,96 | -1,02% | 3.224,00 |
| 28.10.2025 | 36,59 | 36,63 | 36,09 | 36,33 | -0,98% | 2.310,00 |
| 27.10.2025 | 37,08 | 37,19 | 36,58 | 36,69 | -0,57% | 6.366,00 |
| 24.10.2025 | 36,87 | 36,98 | 36,67 | 36,90 | 0,24% | 2.063,00 |
| 23.10.2025 | 37,17 | 37,46 | 36,71 | 36,81 | -1,26% | 3.783,00 |
| 22.10.2025 | 36,67 | 37,29 | 36,67 | 37,28 | 1,47% | 5.230,00 |
| 21.10.2025 | 36,82 | 36,90 | 36,74 | 36,74 | -0,35% | 1.662,00 |
| 20.10.2025 | 37,12 | 37,13 | 36,64 | 36,87 | -0,54% | 5.893,00 |
| 17.10.2025 | 36,24 | 37,12 | 36,12 | 37,07 | 1,90% | 6.604,00 |
| 16.10.2025 | 35,79 | 36,51 | 35,79 | 36,38 | 1,51% | 4.633,00 |
| 15.10.2025 | 36,11 | 36,14 | 35,58 | 35,84 | -0,36% | 4.895,00 |
| 14.10.2025 | 35,74 | 36,19 | 35,72 | 35,97 | -0,08% | 1.374,00 |
| 13.10.2025 | 36,11 | 36,13 | 35,78 | 36,00 | 0,17% | 3.125,00 |
| 10.10.2025 | 35,42 | 36,20 | 35,38 | 35,94 | 1,76% | 4.615,00 |
| 09.10.2025 | 35,34 | 35,43 | 34,92 | 35,32 | 0,57% | 8.611,00 |
| 08.10.2025 | 34,66 | 35,21 | 34,62 | 35,12 | 1,47% | 12.118,00 |
| 07.10.2025 | 34,66 | 34,77 | 34,35 | 34,61 | 0,49% | 1.770,00 |
| 06.10.2025 | 34,32 | 34,84 | 34,32 | 34,44 | 0,20% | 1.771,00 |
| 03.10.2025 | 34,42 | 34,52 | 34,12 | 34,37 | -0,03% | 756,00 |
| 02.10.2025 | 34,28 | 34,38 | 33,82 | 34,38 | 0,50% | 2.428,00 |
| 01.10.2025 | 34,46 | 34,82 | 34,09 | 34,21 | -1,01% | 2.701,00 |
| 30.09.2025 | 34,12 | 34,56 | 33,89 | 34,56 | 1,32% | 2.552,00 |
| 29.09.2025 | 34,18 | 34,22 | 34,02 | 34,11 | 0,29% | 1.746,00 |
| 26.09.2025 | 33,82 | 34,12 | 33,80 | 34,01 | 0,74% | 1.106,00 |
| 25.09.2025 | 33,69 | 33,93 | 33,62 | 33,76 | 0,24% | 1.995,00 |
| 24.09.2025 | 33,83 | 33,99 | 33,60 | 33,68 | -0,47% | 2.932,00 |
| 23.09.2025 | 33,63 | 33,90 | 33,63 | 33,84 | 0,65% | 4.320,00 |
| 22.09.2025 | 33,85 | 34,53 | 33,58 | 33,62 | -0,62% | 11.720,00 |
| 19.09.2025 | 33,71 | 34,05 | 33,71 | 33,83 | 0,30% | 947,00 |
| 18.09.2025 | 33,88 | 33,88 | 33,40 | 33,73 | -0,38% | 1.621,00 |
| 17.09.2025 | 33,99 | 33,99 | 33,65 | 33,86 | -0,35% | 2.562,00 |
| 16.09.2025 | 34,20 | 34,20 | 33,66 | 33,98 | -0,41% | 6.330,00 |
| 15.09.2025 | 34,46 | 34,47 | 34,02 | 34,12 | -0,73% | 2.767,00 |
| 12.09.2025 | 34,50 | 34,54 | 34,24 | 34,37 | -0,39% | 3.878,00 |
| 11.09.2025 | 34,23 | 34,66 | 34,22 | 34,51 | 0,58% | 1.750,00 |
| 10.09.2025 | 34,59 | 34,73 | 34,28 | 34,31 | -0,81% | 800,00 |
| 09.09.2025 | 34,54 | 34,92 | 34,43 | 34,59 | 0,04% | 1.414,00 |
| 08.09.2025 | 34,82 | 34,99 | 34,44 | 34,57 | -0,80% | 2.278,00 |
| 05.09.2025 | 34,68 | 34,85 | 34,51 | 34,85 | 0,75% | 2.264,00 |
| 04.09.2025 | 34,26 | 34,63 | 34,24 | 34,59 | 1,17% | 2.297,00 |
| 03.09.2025 | 33,99 | 34,19 | 33,86 | 34,19 | 0,41% | 5.202,00 |
| 02.09.2025 | 33,90 | 34,05 | 33,59 | 34,05 | 0,09% | 3.134,00 |
| 01.09.2025 | 34,29 | 34,37 | 33,93 | 34,02 | -0,90% | 3.746,00 |
| 29.08.2025 | 34,22 | 34,44 | 34,13 | 34,33 | 0,23% | 4.869,00 |
| 28.08.2025 | 34,41 | 34,49 | 34,14 | 34,25 | -0,20% | 1.006,00 |
| 27.08.2025 | 34,89 | 34,89 | 34,10 | 34,32 | -1,63% | 4.458,00 |
| 26.08.2025 | 34,66 | 35,00 | 34,60 | 34,89 | 0,06% | 1.384,00 |
| 25.08.2025 | 34,96 | 35,02 | 34,57 | 34,87 | -0,43% | 3.238,00 |
| 22.08.2025 | 35,52 | 35,58 | 35,02 | 35,02 | -1,44% | 5.584,00 |
| 21.08.2025 | 35,36 | 35,72 | 35,30 | 35,53 | 0,34% | 6.866,00 |
| 20.08.2025 | 34,88 | 35,43 | 34,86 | 35,41 | 1,52% | 659,00 |
| 19.08.2025 | 34,50 | 35,02 | 34,50 | 34,88 | 1,01% | 2.007,00 |
| 18.08.2025 | 34,51 | 34,55 | 34,33 | 34,53 | 0,15% | 1.482,00 |
| 15.08.2025 | 34,75 | 34,78 | 34,35 | 34,48 | -0,40% | 1.252,00 |
| 14.08.2025 | 34,63 | 34,73 | 34,39 | 34,62 | 0,14% | 1.569,00 |
| 13.08.2025 | 34,98 | 35,54 | 34,34 | 34,57 | -1,12% | 3.630,00 |
| 12.08.2025 | 35,06 | 35,07 | 34,82 | 34,96 | 0,03% | 1.822,00 |
| 11.08.2025 | 34,66 | 35,07 | 34,66 | 34,95 | 0,81% | 7.460,00 |
| 08.08.2025 | 35,09 | 35,50 | 34,40 | 34,67 | -1,73% | 5.329,00 |
| 07.08.2025 | 34,84 | 35,29 | 34,63 | 35,28 | 1,70% | 4.777,00 |
| 06.08.2025 | 34,44 | 35,06 | 34,17 | 34,69 | 0,43% | 7.563,00 |
| 05.08.2025 | 34,66 | 34,66 | 34,30 | 34,54 | 0,00% | 4.147,00 |
| 04.08.2025 | 34,24 | 34,54 | 34,13 | 34,54 | 0,82% | 3.983,00 |
| 01.08.2025 | 34,24 | 34,63 | 33,70 | 34,26 | -0,38% | 5.044,00 |
| 31.07.2025 | 34,63 | 34,79 | 34,39 | 34,39 | -0,17% | 3.866,00 |
| 30.07.2025 | 34,86 | 34,86 | 34,45 | 34,45 | -1,15% | 16.443,00 |
| 29.07.2025 | 34,59 | 34,96 | 34,31 | 34,85 | 0,84% | 4.227,00 |
| 28.07.2025 | 35,11 | 35,23 | 34,33 | 34,56 | -0,86% | 8.925,00 |
| 25.07.2025 | 34,65 | 34,87 | 34,50 | 34,86 | 0,43% | 2.282,00 |
| 24.07.2025 | 34,99 | 34,99 | 34,69 | 34,71 | -0,91% | 3.191,00 |
| 23.07.2025 | 34,76 | 35,03 | 34,54 | 35,03 | 1,39% | 3.116,00 |
| 22.07.2025 | 35,35 | 35,35 | 34,52 | 34,55 | -1,14% | 6.521,00 |
| 21.07.2025 | 35,34 | 35,39 | 34,95 | 34,95 | -1,13% | 3.300,00 |
| 18.07.2025 | 35,40 | 35,51 | 35,28 | 35,35 | 0,11% | 7.323,00 |
| 17.07.2025 | 35,40 | 35,58 | 35,20 | 35,31 | -0,39% | 3.800,00 |
| 16.07.2025 | 34,99 | 35,50 | 34,87 | 35,45 | 0,97% | 2.748,00 |
| 15.07.2025 | 35,50 | 35,53 | 35,00 | 35,11 | -0,88% | 8.104,00 |
| 14.07.2025 | 34,84 | 35,49 | 34,72 | 35,42 | 1,11% | 2.964,00 |
| 11.07.2025 | 35,24 | 35,47 | 35,03 | 35,03 | -0,76% | 21.609,00 |
| 10.07.2025 | 35,27 | 35,44 | 35,11 | 35,30 | -0,03% | 18.312,00 |
| 09.07.2025 | 35,11 | 35,31 | 34,97 | 35,31 | 0,86% | 4.455,00 |
| 08.07.2025 | 35,94 | 36,15 | 34,86 | 35,01 | -2,67% | 30.165,00 |
| 07.07.2025 | 36,09 | 36,30 | 35,71 | 35,97 | 0,25% | 10.502,00 |
| 04.07.2025 | 35,53 | 35,88 | 35,43 | 35,88 | 1,10% | 970,00 |
| 03.07.2025 | 35,38 | 35,71 | 35,22 | 35,49 | 0,74% | 7.116,00 |
| 02.07.2025 | 35,96 | 36,05 | 35,21 | 35,23 | -1,73% | 6.699,00 |
| 01.07.2025 | 35,63 | 35,85 | 35,45 | 35,85 | 0,87% | 2.142,00 |
| 30.06.2025 | 35,46 | 35,62 | 35,40 | 35,54 | 0,23% | 1.953,00 |
| 27.06.2025 | 35,38 | 35,52 | 35,26 | 35,46 | 0,45% | 1.741,00 |
| 26.06.2025 | 35,56 | 35,60 | 35,07 | 35,30 | -0,59% | 5.985,00 |
| 25.06.2025 | 36,53 | 36,55 | 35,45 | 35,51 | -2,69% | 3.154,00 |
| 24.06.2025 | 36,53 | 36,74 | 36,22 | 36,49 | 0,83% | 2.531,00 |
| 23.06.2025 | 35,56 | 36,22 | 35,41 | 36,19 | 1,20% | 3.049,00 |