35,950€
-0,55%
Echtzeit-Aktienkurs Koninklijke Ahold Delhaize N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Ahold Delhaize N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 36,26 | 36,34 | 35,18 | 35,93 | -0,61% | 13.071,00 |
| 02.07.2026 | 35,14 | 36,33 | 35,01 | 36,15 | 2,87% | 5.844,00 |
| 01.07.2026 | 35,19 | 35,40 | 34,75 | 35,14 | -0,31% | 5.835,00 |
| 30.06.2026 | 35,56 | 35,58 | 35,09 | 35,25 | -0,76% | 1.131,00 |
| 29.06.2026 | 35,45 | 35,58 | 34,99 | 35,52 | 0,54% | 2.464,00 |
| 26.06.2026 | 34,92 | 35,68 | 34,88 | 35,33 | 0,48% | 4.341,00 |
| 25.06.2026 | 35,39 | 35,44 | 35,13 | 35,16 | 0,06% | 1.010,00 |
| 24.06.2026 | 34,67 | 35,33 | 34,49 | 35,14 | 0,86% | 4.169,00 |
| 23.06.2026 | 33,83 | 34,95 | 33,71 | 34,84 | 2,23% | 5.442,00 |
| 22.06.2026 | 34,51 | 34,59 | 33,98 | 34,08 | -1,27% | 3.827,00 |
| 19.06.2026 | 34,65 | 35,00 | 34,50 | 34,52 | -0,72% | 4.622,00 |
| 18.06.2026 | 35,66 | 35,68 | 34,56 | 34,77 | -1,42% | 10.673,00 |
| 17.06.2026 | 36,16 | 36,21 | 35,27 | 35,27 | -2,46% | 2.971,00 |
| 16.06.2026 | 36,23 | 36,28 | 35,86 | 36,16 | 0,06% | 3.200,00 |
| 15.06.2026 | 37,11 | 37,11 | 35,94 | 36,14 | -1,09% | 9.278,00 |
| 12.06.2026 | 36,67 | 36,73 | 36,09 | 36,54 | -0,44% | 2.080,00 |
| 11.06.2026 | 36,10 | 36,79 | 36,06 | 36,70 | 1,69% | 7.650,00 |
| 10.06.2026 | 35,82 | 36,19 | 35,78 | 36,09 | 0,50% | 4.019,00 |
| 09.06.2026 | 35,48 | 36,01 | 35,20 | 35,91 | 1,38% | 4.663,00 |
| 08.06.2026 | 35,49 | 35,61 | 35,00 | 35,42 | -0,90% | 10.589,00 |
| 05.06.2026 | 35,18 | 36,00 | 35,17 | 35,74 | 1,19% | 2.421,00 |
| 04.06.2026 | 34,94 | 35,61 | 34,94 | 35,32 | 0,91% | 2.761,00 |
| 03.06.2026 | 34,91 | 35,32 | 34,84 | 35,00 | 0,26% | 4.726,00 |
| 02.06.2026 | 35,14 | 35,52 | 34,73 | 34,91 | -0,51% | 8.256,00 |
| 01.06.2026 | 36,53 | 36,63 | 35,09 | 35,09 | -3,09% | 8.185,00 |
| 29.05.2026 | 36,49 | 36,59 | 36,10 | 36,21 | -0,60% | 4.015,00 |
| 28.05.2026 | 36,49 | 36,63 | 36,30 | 36,43 | -0,74% | 6.025,00 |
| 27.05.2026 | 36,40 | 36,74 | 36,15 | 36,70 | 0,91% | 2.457,00 |
| 26.05.2026 | 36,56 | 36,78 | 36,23 | 36,37 | -0,90% | 4.842,00 |
| 25.05.2026 | 37,18 | 37,19 | 36,65 | 36,70 | 0,00% | 2.681,00 |
| 22.05.2026 | 37,52 | 37,52 | 36,66 | 36,70 | -2,16% | 4.073,00 |
| 21.05.2026 | 37,83 | 38,12 | 37,09 | 37,51 | -1,26% | 8.882,00 |
| 20.05.2026 | 38,00 | 38,07 | 37,62 | 37,99 | 0,13% | 2.207,00 |
| 19.05.2026 | 37,54 | 38,21 | 37,35 | 37,94 | 1,93% | 4.880,00 |
| 18.05.2026 | 36,77 | 37,67 | 36,71 | 37,22 | 0,81% | 11.930,00 |
| 15.05.2026 | 36,12 | 37,04 | 36,01 | 36,92 | 1,40% | 8.243,00 |
| 14.05.2026 | 36,78 | 36,85 | 36,41 | 36,41 | -0,90% | 1.966,00 |
| 13.05.2026 | 37,02 | 37,02 | 36,23 | 36,74 | -0,65% | 7.148,00 |
| 12.05.2026 | 36,68 | 37,50 | 36,28 | 36,98 | 0,49% | 14.202,00 |
| 11.05.2026 | 37,12 | 37,25 | 36,74 | 36,80 | -0,38% | 5.839,00 |
| 08.05.2026 | 37,59 | 37,67 | 36,94 | 36,94 | -1,52% | 3.320,00 |
| 07.05.2026 | 38,31 | 38,58 | 37,25 | 37,51 | -1,86% | 14.989,00 |
| 06.05.2026 | 39,68 | 40,48 | 37,92 | 38,22 | -2,90% | 14.350,00 |
| 05.05.2026 | 39,08 | 39,90 | 39,08 | 39,36 | 0,87% | 33.824,00 |
| 04.05.2026 | 40,09 | 40,11 | 38,98 | 39,02 | -2,55% | 2.989,00 |
| 30.04.2026 | 39,44 | 40,33 | 39,33 | 40,04 | 1,21% | 1.788,00 |
| 29.04.2026 | 40,86 | 40,93 | 39,52 | 39,56 | -3,04% | 3.035,00 |
| 28.04.2026 | 40,91 | 40,91 | 40,49 | 40,80 | -0,32% | 5.503,00 |
| 27.04.2026 | 41,34 | 41,38 | 40,84 | 40,93 | -1,42% | 2.978,00 |
| 24.04.2026 | 41,40 | 41,72 | 41,18 | 41,52 | 0,61% | 4.666,00 |
| 23.04.2026 | 41,27 | 41,54 | 40,80 | 41,27 | -0,84% | 3.935,00 |
| 22.04.2026 | 41,60 | 41,83 | 41,15 | 41,62 | 1,02% | 2.456,00 |
| 21.04.2026 | 41,43 | 41,47 | 41,02 | 41,20 | -0,41% | 2.455,00 |
| 20.04.2026 | 39,99 | 41,37 | 39,98 | 41,37 | 1,70% | 5.474,00 |
| 17.04.2026 | 41,01 | 41,13 | 40,28 | 40,68 | -0,61% | 3.409,00 |
| 16.04.2026 | 40,82 | 41,27 | 40,77 | 40,93 | 0,76% | 5.762,00 |
| 15.04.2026 | 40,92 | 41,12 | 40,55 | 40,62 | -0,95% | 2.496,00 |
| 14.04.2026 | 41,49 | 41,75 | 40,79 | 41,01 | -1,30% | 2.094,00 |
| 13.04.2026 | 40,87 | 41,55 | 40,87 | 41,55 | 1,17% | 4.048,00 |
| 10.04.2026 | 41,65 | 41,65 | 40,80 | 41,07 | -3,14% | 4.073,00 |
| 09.04.2026 | 41,77 | 42,45 | 41,60 | 42,40 | 1,17% | 4.303,00 |
| 08.04.2026 | 42,94 | 42,94 | 41,10 | 41,91 | -0,14% | 4.188,00 |
| 07.04.2026 | 41,75 | 42,25 | 41,63 | 41,97 | 0,58% | 3.692,00 |
| 02.04.2026 | 41,04 | 41,85 | 41,04 | 41,73 | 0,07% | 1.786,00 |
| 01.04.2026 | 40,76 | 41,90 | 40,27 | 41,70 | 2,48% | 4.386,00 |
| 31.03.2026 | 40,50 | 41,00 | 40,18 | 40,69 | 1,09% | 2.215,00 |
| 30.03.2026 | 39,63 | 40,44 | 39,20 | 40,25 | 1,51% | 2.511,00 |
| 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 |