31,950€
-1,51%
Echtzeit-Aktienkurs Koninklijke Ahold Delhaize N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Ahold Delhaize N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 32,64 | 32,70 | 31,85 | 31,94 | -1,56% | 17.566,00 |
| 28.09.2026 | 31,76 | 32,55 | 31,76 | 32,44 | 1,82% | 16.776,00 |
| 25.09.2026 | 31,95 | 32,03 | 31,48 | 31,86 | 0,47% | 6.557,00 |
| 24.09.2026 | 31,10 | 32,11 | 31,02 | 31,71 | 1,67% | 10.007,00 |
| 23.09.2026 | 32,24 | 32,25 | 30,84 | 31,19 | -3,05% | 14.483,00 |
| 22.09.2026 | 32,01 | 32,29 | 32,01 | 32,17 | 0,31% | 5.085,00 |
| 21.09.2026 | 31,79 | 32,07 | 31,48 | 32,07 | 1,52% | 6.566,00 |
| 18.09.2026 | 32,00 | 32,08 | 31,52 | 31,59 | -1,22% | 1.398,00 |
| 17.09.2026 | 32,25 | 32,27 | 31,82 | 31,98 | 0,22% | 5.412,00 |
| 16.09.2026 | 32,02 | 32,15 | 31,58 | 31,91 | -0,22% | 3.532,00 |
| 15.09.2026 | 31,53 | 31,99 | 31,53 | 31,98 | 0,79% | 6.216,00 |
| 14.09.2026 | 31,00 | 31,88 | 30,84 | 31,73 | 2,99% | 10.791,00 |
| 11.09.2026 | 31,12 | 31,19 | 30,77 | 30,81 | -0,68% | 6.820,00 |
| 10.09.2026 | 31,13 | 31,23 | 30,90 | 31,02 | 0,10% | 11.528,00 |
| 09.09.2026 | 31,20 | 31,52 | 30,90 | 30,99 | -0,67% | 10.564,00 |
| 08.09.2026 | 31,09 | 31,70 | 30,93 | 31,20 | 0,32% | 12.590,00 |
| 07.09.2026 | 31,67 | 32,07 | 31,06 | 31,10 | -1,83% | 10.495,00 |
| 04.09.2026 | 31,28 | 31,73 | 31,10 | 31,68 | 1,31% | 7.542,00 |
| 03.09.2026 | 30,62 | 31,28 | 30,62 | 31,27 | 1,89% | 7.069,00 |
| 02.09.2026 | 30,83 | 30,90 | 30,56 | 30,69 | -0,45% | 10.912,00 |
| 01.09.2026 | 30,73 | 31,02 | 30,50 | 30,83 | 0,49% | 5.845,00 |
| 31.08.2026 | 31,00 | 31,06 | 30,47 | 30,68 | 0,26% | 11.797,00 |
| 28.08.2026 | 30,65 | 30,65 | 30,35 | 30,60 | -0,07% | 12.428,00 |
| 27.08.2026 | 31,21 | 31,21 | 30,34 | 30,62 | -1,38% | 21.793,00 |
| 26.08.2026 | 31,30 | 31,47 | 30,91 | 31,05 | -0,67% | 13.445,00 |
| 25.08.2026 | 31,40 | 31,45 | 31,04 | 31,26 | -0,29% | 14.612,00 |
| 24.08.2026 | 31,13 | 31,50 | 31,00 | 31,35 | 1,00% | 25.731,00 |
| 21.08.2026 | 31,03 | 31,17 | 30,90 | 31,04 | 0,36% | 27.068,00 |
| 20.08.2026 | 31,50 | 31,71 | 30,82 | 30,93 | -1,87% | 10.811,00 |
| 19.08.2026 | 31,80 | 31,87 | 31,45 | 31,52 | -1,04% | 7.005,00 |
| 18.08.2026 | 31,63 | 31,94 | 31,59 | 31,85 | 0,38% | 5.031,00 |
| 17.08.2026 | 32,55 | 32,68 | 31,63 | 31,73 | -2,22% | 12.687,00 |
| 14.08.2026 | 32,61 | 32,62 | 32,29 | 32,45 | -0,58% | 4.895,00 |
| 13.08.2026 | 31,89 | 32,64 | 31,84 | 32,64 | 2,97% | 11.058,00 |
| 12.08.2026 | 32,39 | 32,50 | 31,70 | 31,70 | -1,64% | 20.543,00 |
| 11.08.2026 | 33,15 | 33,16 | 32,15 | 32,23 | -2,60% | 20.224,00 |
| 10.08.2026 | 33,36 | 33,71 | 32,85 | 33,09 | -1,37% | 11.320,00 |
| 07.08.2026 | 33,99 | 34,00 | 33,28 | 33,55 | -1,70% | 16.169,00 |
| 06.08.2026 | 34,34 | 34,49 | 33,66 | 34,13 | -0,93% | 14.037,00 |
| 05.08.2026 | 34,60 | 35,37 | 34,00 | 34,45 | -0,26% | 10.311,00 |
| 04.08.2026 | 34,77 | 34,91 | 34,07 | 34,54 | -0,55% | 8.621,00 |
| 03.08.2026 | 34,63 | 34,87 | 34,19 | 34,73 | 1,14% | 20.479,00 |
| 31.07.2026 | 34,97 | 35,10 | 33,90 | 34,34 | -0,92% | 12.479,00 |
| 30.07.2026 | 34,24 | 35,35 | 34,24 | 34,66 | -0,03% | 6.316,00 |
| 29.07.2026 | 34,91 | 35,08 | 34,53 | 34,67 | -0,97% | 3.515,00 |
| 28.07.2026 | 33,95 | 35,19 | 33,95 | 35,01 | 2,79% | 3.782,00 |
| 27.07.2026 | 34,03 | 34,33 | 33,66 | 34,06 | 1,22% | 10.413,00 |
| 24.07.2026 | 33,70 | 34,08 | 33,57 | 33,65 | 0,15% | 9.258,00 |
| 23.07.2026 | 35,67 | 35,81 | 33,28 | 33,60 | -5,91% | 14.727,00 |
| 22.07.2026 | 35,70 | 35,99 | 35,63 | 35,71 | 0,11% | 2.352,00 |
| 21.07.2026 | 36,33 | 36,41 | 35,46 | 35,67 | -0,36% | 2.256,00 |
| 20.07.2026 | 36,09 | 36,54 | 35,80 | 35,80 | -1,08% | 4.206,00 |
| 17.07.2026 | 35,60 | 36,63 | 35,58 | 36,19 | 0,98% | 4.736,00 |
| 16.07.2026 | 35,90 | 35,90 | 35,41 | 35,84 | 0,11% | 4.890,00 |
| 15.07.2026 | 36,00 | 36,20 | 35,61 | 35,80 | -0,53% | 4.772,00 |
| 14.07.2026 | 35,85 | 36,09 | 35,60 | 35,99 | 0,95% | 7.130,00 |
| 13.07.2026 | 35,58 | 36,10 | 35,44 | 35,65 | -0,78% | 3.849,00 |
| 10.07.2026 | 35,75 | 35,99 | 35,71 | 35,93 | 0,45% | 1.901,00 |
| 09.07.2026 | 36,29 | 36,37 | 35,64 | 35,77 | -1,35% | 3.553,00 |
| 08.07.2026 | 36,17 | 36,26 | 35,88 | 36,26 | 0,00% | 3.897,00 |
| 07.07.2026 | 35,32 | 36,61 | 35,32 | 36,26 | 2,37% | 8.146,00 |
| 06.07.2026 | 35,94 | 36,08 | 35,39 | 35,42 | -1,42% | 5.889,00 |
| 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 |