28,170€
0,25%
Echtzeit-Aktienkurs Koninklijke Ahold Delhaize N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Ahold Delhaize N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.07.2024 | 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 |
| 18.06.2024 | 28,12 | 28,29 | 28,03 | 28,27 | 0,60% | 7.999,00 |
| 17.06.2024 | 28,10 | 28,20 | 27,96 | 28,10 | 0,18% | 5.635,00 |
| 14.06.2024 | 28,22 | 28,22 | 27,93 | 28,05 | 0,07% | 7.412,00 |
| 13.06.2024 | 28,04 | 28,09 | 27,82 | 28,03 | 0,11% | 4.834,00 |
| 12.06.2024 | 28,31 | 28,38 | 27,71 | 28,00 | -1,03% | 7.500,00 |
| 11.06.2024 | 28,24 | 28,29 | 28,07 | 28,29 | 0,86% | 2.738,00 |
| 10.06.2024 | 27,88 | 28,38 | 27,80 | 28,05 | 0,25% | 5.121,00 |
| 07.06.2024 | 28,13 | 28,23 | 27,98 | 27,98 | -0,71% | 4.526,00 |
| 06.06.2024 | 28,29 | 28,30 | 27,71 | 28,18 | -1,91% | 9.822,00 |
| 05.06.2024 | 28,83 | 28,83 | 28,66 | 28,73 | 0,42% | 3.334,00 |
| 04.06.2024 | 28,68 | 28,70 | 28,57 | 28,61 | -0,21% | 2.900,00 |
| 03.06.2024 | 28,87 | 28,94 | 28,59 | 28,67 | -0,10% | 4.998,00 |
| 31.05.2024 | 28,72 | 28,74 | 28,50 | 28,70 | 0,42% | 3.876,00 |
| 30.05.2024 | 28,57 | 28,70 | 28,28 | 28,58 | -0,17% | 6.686,00 |
| 29.05.2024 | 28,76 | 28,85 | 28,54 | 28,63 | -0,69% | 3.887,00 |
| 28.05.2024 | 29,08 | 29,10 | 28,75 | 28,83 | -0,93% | 4.068,00 |
| 27.05.2024 | 28,87 | 29,15 | 28,87 | 29,10 | 0,24% | 2.530,00 |
| 24.05.2024 | 29,01 | 29,05 | 28,70 | 29,03 | 0,38% | 4.548,00 |
| 23.05.2024 | 29,57 | 29,66 | 28,90 | 28,92 | -1,83% | 4.587,00 |
| 22.05.2024 | 29,69 | 29,69 | 29,41 | 29,46 | -0,64% | 4.358,00 |
| 21.05.2024 | 29,35 | 29,65 | 29,35 | 29,65 | 0,82% | 2.924,00 |
| 20.05.2024 | 29,36 | 29,50 | 29,30 | 29,41 | 0,34% | 1.605,00 |
| 17.05.2024 | 29,39 | 29,39 | 29,20 | 29,31 | 0,41% | 4.201,00 |
| 16.05.2024 | 29,12 | 29,21 | 28,75 | 29,19 | 0,48% | 10.271,00 |
| 15.05.2024 | 29,47 | 29,47 | 29,04 | 29,05 | -2,22% | 7.552,00 |
| 14.05.2024 | 29,84 | 29,84 | 29,52 | 29,71 | -0,24% | 4.471,00 |
| 13.05.2024 | 29,73 | 29,92 | 29,70 | 29,78 | 0,30% | 7.290,00 |
| 10.05.2024 | 29,49 | 29,91 | 29,49 | 29,69 | 0,85% | 7.060,00 |
| 09.05.2024 | 28,91 | 29,44 | 28,78 | 29,44 | 2,05% | 2.410,00 |
| 08.05.2024 | 28,49 | 29,51 | 28,01 | 28,85 | 2,02% | 24.460,00 |
| 07.05.2024 | 28,11 | 28,34 | 28,07 | 28,28 | 0,39% | 8.946,00 |
| 06.05.2024 | 28,21 | 28,31 | 28,01 | 28,17 | -0,07% | 4.815,00 |
| 03.05.2024 | 28,19 | 28,35 | 28,10 | 28,19 | -0,42% | 12.001,00 |
| 02.05.2024 | 28,37 | 28,42 | 28,14 | 28,31 | -0,32% | 5.343,00 |
| 30.04.2024 | 28,13 | 28,60 | 28,13 | 28,40 | 1,00% | 9.260,00 |
| 29.04.2024 | 28,12 | 28,22 | 28,05 | 28,12 | 0,25% | 6.668,00 |
| 26.04.2024 | 27,96 | 28,16 | 27,77 | 28,05 | 0,18% | 4.593,00 |
| 25.04.2024 | 27,67 | 28,00 | 27,65 | 28,00 | 0,76% | 4.933,00 |
| 24.04.2024 | 27,92 | 27,93 | 27,70 | 27,79 | -0,25% | 6.750,00 |
| 23.04.2024 | 28,00 | 28,04 | 27,74 | 27,86 | 0,04% | 7.135,00 |
| 22.04.2024 | 27,64 | 27,91 | 27,50 | 27,85 | 1,90% | 3.705,00 |
| 19.04.2024 | 26,85 | 27,39 | 26,71 | 27,33 | 1,07% | 7.665,00 |
| 18.04.2024 | 27,12 | 27,14 | 26,85 | 27,04 | -0,29% | 6.970,00 |
| 17.04.2024 | 26,80 | 27,26 | 26,70 | 27,12 | 0,78% | 8.953,00 |
| 16.04.2024 | 26,83 | 26,95 | 26,69 | 26,91 | -0,07% | 5.162,00 |
| 15.04.2024 | 26,79 | 27,00 | 26,60 | 26,93 | 1,09% | 8.393,00 |
| 12.04.2024 | 26,90 | 26,97 | 26,55 | 26,64 | -2,84% | 9.029,00 |
| 11.04.2024 | 27,36 | 27,61 | 27,25 | 27,42 | 0,44% | 16.762,00 |
| 10.04.2024 | 27,43 | 27,55 | 27,25 | 27,30 | -0,07% | 4.054,00 |
| 09.04.2024 | 27,29 | 27,41 | 27,13 | 27,32 | 0,00% | 12.126,00 |
| 08.04.2024 | 27,31 | 27,39 | 26,97 | 27,32 | -0,65% | 11.845,00 |
| 05.04.2024 | 27,85 | 27,85 | 27,50 | 27,50 | -1,19% | 7.132,00 |
| 04.04.2024 | 27,84 | 28,20 | 27,65 | 27,83 | 0,07% | 5.773,00 |
| 03.04.2024 | 27,58 | 28,03 | 27,58 | 27,81 | 0,58% | 6.947,00 |
| 02.04.2024 | 27,57 | 27,89 | 27,57 | 27,65 | -0,74% | 6.052,00 |
| 28.03.2024 | 27,72 | 27,87 | 27,60 | 27,86 | 0,45% | 6.583,00 |
| 27.03.2024 | 27,42 | 27,73 | 27,40 | 27,73 | 1,33% | 7.120,00 |
| 26.03.2024 | 27,20 | 27,45 | 27,14 | 27,37 | 0,81% | 5.470,00 |
| 25.03.2024 | 27,24 | 27,27 | 27,10 | 27,15 | -0,73% | 5.507,00 |
| 22.03.2024 | 27,12 | 27,37 | 27,09 | 27,35 | 0,66% | 3.419,00 |
| 21.03.2024 | 27,33 | 27,33 | 27,02 | 27,17 | 0,04% | 6.527,00 |
| 20.03.2024 | 27,05 | 27,22 | 27,02 | 27,16 | 0,15% | 5.159,00 |
| 19.03.2024 | 27,11 | 27,20 | 26,94 | 27,12 | -0,13% | 8.966,00 |
| 18.03.2024 | 27,66 | 27,66 | 27,12 | 27,15 | -1,67% | 7.458,00 |
| 15.03.2024 | 27,63 | 27,63 | 27,25 | 27,61 | -0,25% | 12.317,00 |
| 14.03.2024 | 27,79 | 27,91 | 27,60 | 27,68 | -0,18% | 3.561,00 |
| 13.03.2024 | 27,89 | 27,93 | 27,66 | 27,73 | -0,64% | 11.338,00 |
| 12.03.2024 | 27,73 | 27,91 | 27,52 | 27,91 | 1,01% | 6.483,00 |
| 11.03.2024 | 27,98 | 28,13 | 27,57 | 27,63 | -1,18% | 5.366,00 |
| 08.03.2024 | 27,97 | 28,06 | 27,86 | 27,96 | -0,11% | 7.149,00 |
| 07.03.2024 | 27,56 | 28,10 | 27,49 | 27,99 | 1,32% | 6.347,00 |
| 06.03.2024 | 27,50 | 27,81 | 27,50 | 27,63 | 0,86% | 9.427,00 |
| 05.03.2024 | 27,40 | 27,56 | 27,38 | 27,39 | -0,44% | 6.140,00 |
| 04.03.2024 | 27,53 | 27,62 | 27,41 | 27,51 | -0,04% | 12.760,00 |
| 01.03.2024 | 27,68 | 27,73 | 27,46 | 27,52 | -0,33% | 5.565,00 |
| 29.02.2024 | 27,77 | 27,79 | 27,39 | 27,61 | -0,47% | 5.066,00 |
| 28.02.2024 | 27,73 | 27,98 | 27,69 | 27,74 | 0,02% | 4.080,00 |
| 27.02.2024 | 27,49 | 27,74 | 27,35 | 27,74 | 0,67% | 4.879,00 |
| 26.02.2024 | 27,61 | 27,62 | 27,44 | 27,55 | -0,29% | 3.693,00 |
| 23.02.2024 | 27,65 | 27,67 | 27,37 | 27,63 | 0,07% | 7.107,00 |
| 22.02.2024 | 27,85 | 27,90 | 27,60 | 27,61 | -0,29% | 6.852,00 |
| 21.02.2024 | 27,77 | 27,77 | 27,48 | 27,69 | -0,13% | 9.727,00 |
| 20.02.2024 | 27,65 | 27,90 | 27,41 | 27,73 | 0,49% | 8.731,00 |
| 19.02.2024 | 27,23 | 27,90 | 27,20 | 27,59 | 1,42% | 8.016,00 |
| 16.02.2024 | 26,94 | 27,31 | 26,84 | 27,21 | 1,06% | 13.026,00 |
| 15.02.2024 | 26,75 | 27,26 | 26,45 | 26,92 | 0,86% | 13.540,00 |
| 14.02.2024 | 26,31 | 27,39 | 26,31 | 26,69 | 2,91% | 20.162,00 |