30,830€
Echtzeit-Aktienkurs Koninklijke Ahold Delhaize N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Ahold Delhaize N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 30,86 | 30,93 | 30,52 | 30,84 | 0,03% | 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 |
| 28.08.2024 | 30,72 | 30,83 | 30,64 | 30,83 | 0,55% | 2.083,00 |
| 27.08.2024 | 30,38 | 30,74 | 30,38 | 30,66 | 1,22% | 8.229,00 |
| 26.08.2024 | 30,14 | 30,35 | 30,14 | 30,29 | 0,53% | 5.336,00 |
| 23.08.2024 | 30,20 | 30,32 | 30,09 | 30,13 | -0,20% | 2.258,00 |
| 22.08.2024 | 30,15 | 30,19 | 30,08 | 30,19 | 0,27% | 2.915,00 |
| 21.08.2024 | 30,11 | 30,11 | 29,89 | 30,11 | 0,43% | 13.921,00 |
| 20.08.2024 | 30,29 | 30,29 | 29,91 | 29,98 | -0,93% | 6.672,00 |
| 19.08.2024 | 29,88 | 30,27 | 29,88 | 30,26 | 0,63% | 6.842,00 |
| 16.08.2024 | 30,03 | 30,11 | 29,90 | 30,07 | 0,20% | 3.901,00 |
| 15.08.2024 | 29,84 | 30,16 | 29,75 | 30,01 | 1,25% | 3.265,00 |
| 14.08.2024 | 29,71 | 29,78 | 29,06 | 29,64 | -0,27% | 6.158,00 |
| 13.08.2024 | 29,56 | 29,77 | 29,54 | 29,72 | 0,13% | 2.073,00 |
| 12.08.2024 | 30,01 | 30,01 | 29,61 | 29,68 | -0,64% | 1.506,00 |
| 09.08.2024 | 30,30 | 30,30 | 29,67 | 29,87 | -1,94% | 5.210,00 |
| 08.08.2024 | 30,48 | 30,75 | 30,37 | 30,46 | 0,59% | 5.117,00 |
| 07.08.2024 | 29,60 | 30,84 | 29,40 | 30,28 | 3,38% | 7.784,00 |
| 06.08.2024 | 29,57 | 29,57 | 28,70 | 29,29 | 0,17% | 5.971,00 |
| 05.08.2024 | 29,09 | 29,56 | 29,09 | 29,24 | -2,40% | 12.508,00 |
| 02.08.2024 | 29,32 | 30,27 | 29,24 | 29,96 | 1,46% | 8.865,00 |
| 01.08.2024 | 29,87 | 29,93 | 29,30 | 29,53 | -0,77% | 6.969,00 |
| 31.07.2024 | 30,00 | 30,11 | 29,73 | 29,76 | -0,47% | 3.442,00 |
| 30.07.2024 | 29,94 | 29,94 | 29,70 | 29,90 | -0,30% | 6.780,00 |
| 29.07.2024 | 29,76 | 29,99 | 29,73 | 29,99 | 0,87% | 4.416,00 |
| 26.07.2024 | 29,38 | 29,80 | 29,38 | 29,73 | 0,88% | 4.617,00 |
| 25.07.2024 | 29,67 | 29,71 | 29,10 | 29,47 | -0,97% | 11.169,00 |
| 24.07.2024 | 29,53 | 29,90 | 29,33 | 29,76 | 0,40% | 2.630,00 |
| 23.07.2024 | 29,77 | 30,21 | 29,51 | 29,64 | -0,60% | 11.889,00 |
| 22.07.2024 | 29,66 | 29,90 | 29,52 | 29,82 | 1,33% | 5.874,00 |
| 19.07.2024 | 29,71 | 29,72 | 29,42 | 29,43 | -0,67% | 4.022,00 |
| 18.07.2024 | 29,10 | 29,76 | 29,10 | 29,63 | 1,82% | 6.615,00 |
| 17.07.2024 | 28,60 | 29,20 | 28,57 | 29,10 | 1,29% | 5.742,00 |
| 16.07.2024 | 28,55 | 28,80 | 28,41 | 28,73 | 0,63% | 6.490,00 |
| 15.07.2024 | 28,73 | 28,87 | 28,50 | 28,55 | -0,97% | 5.067,00 |
| 12.07.2024 | 28,64 | 28,90 | 28,64 | 28,83 | -0,14% | 3.799,00 |
| 11.07.2024 | 28,84 | 29,17 | 28,82 | 28,87 | 0,07% | 4.020,00 |
| 10.07.2024 | 28,21 | 28,89 | 28,20 | 28,85 | 2,38% | 8.735,00 |
| 09.07.2024 | 28,19 | 28,34 | 28,15 | 28,18 | 0,04% | 4.619,00 |
| 08.07.2024 | 28,05 | 28,38 | 28,03 | 28,17 | 0,04% | 5.423,00 |
| 05.07.2024 | 28,15 | 28,26 | 28,04 | 28,16 | 0,21% | 5.405,00 |
| 04.07.2024 | 28,09 | 28,13 | 28,02 | 28,10 | 0,14% | 5.735,00 |
| 03.07.2024 | 27,93 | 28,06 | 27,79 | 28,06 | 0,94% | 2.661,00 |
| 02.07.2024 | 27,91 | 27,91 | 27,64 | 27,80 | -0,50% | 2.109,00 |
| 01.07.2024 | 28,01 | 28,15 | 27,77 | 27,94 | 0,87% | 4.126,00 |
| 28.06.2024 | 27,89 | 27,90 | 27,57 | 27,70 | -0,54% | 5.707,00 |
| 27.06.2024 | 27,92 | 27,92 | 27,70 | 27,85 | -0,21% | 5.875,00 |
| 26.06.2024 | 28,13 | 28,26 | 27,81 | 27,91 | -0,78% | 2.614,00 |
| 25.06.2024 | 28,15 | 28,21 | 28,05 | 28,13 | 0,07% | 4.410,00 |
| 24.06.2024 | 28,11 | 28,34 | 28,10 | 28,11 | -0,46% | 4.837,00 |
| 21.06.2024 | 28,25 | 28,33 | 28,06 | 28,24 | 0,46% | 2.478,00 |
| 20.06.2024 | 28,24 | 28,33 | 28,08 | 28,11 | -0,21% | 1.829,00 |
| 19.06.2024 | 28,32 | 28,34 | 28,12 | 28,17 | -0,35% | 6.823,00 |