33,865€
-0,34%
Echtzeit-Aktienkurs Koninklijke Ahold Delhaize N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Ahold Delhaize N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2025 | 33,90 | 34,03 | 33,78 | 33,93 | -0,21% | 480,00 |
| 28.02.2025 | 34,04 | 34,04 | 33,88 | 34,00 | 0,00% | 130,00 |
| 27.02.2025 | 34,26 | 34,26 | 33,99 | 34,00 | -0,96% | 296,00 |
| 26.02.2025 | 34,70 | 34,73 | 34,28 | 34,33 | -1,15% | 445,00 |
| 25.02.2025 | 34,29 | 34,80 | 34,29 | 34,73 | 2,33% | 719,00 |
| 24.02.2025 | 33,72 | 33,94 | 33,61 | 33,94 | 1,56% | 1.639,00 |
| 21.02.2025 | 33,42 | 33,42 | 33,42 | 33,42 | -0,18% | 280,00 |
| 20.02.2025 | 33,79 | 33,88 | 33,34 | 33,48 | -1,18% | 4.542,00 |
| 19.02.2025 | 33,50 | 33,88 | 33,50 | 33,88 | -0,38% | 1.583,00 |
| 18.02.2025 | 34,07 | 34,11 | 34,01 | 34,01 | -0,93% | 119,00 |
| 17.02.2025 | 34,12 | 34,35 | 34,06 | 34,33 | 0,59% | 1.304,00 |
| 14.02.2025 | 34,38 | 34,41 | 34,00 | 34,13 | -0,55% | 553,00 |
| 13.02.2025 | 33,56 | 34,54 | 33,56 | 34,32 | 0,97% | 9.825,00 |
| 12.02.2025 | 34,43 | 34,43 | 33,65 | 33,99 | -5,24% | 6.337,00 |
| 11.02.2025 | 35,53 | 35,87 | 35,53 | 35,87 | 1,61% | 5.955,00 |
| 10.02.2025 | 35,24 | 35,38 | 35,23 | 35,30 | 0,57% | 1.075,00 |
| 07.02.2025 | 35,04 | 35,16 | 35,04 | 35,10 | 0,09% | 469,00 |
| 06.02.2025 | 35,12 | 35,20 | 35,06 | 35,07 | 0,52% | 645,00 |
| 05.02.2025 | 34,95 | 34,95 | 34,87 | 34,89 | 1,99% | 113,00 |
| 04.02.2025 | 34,21 | 34,21 | 34,21 | 34,21 | 0,26% | 1,00 |
| 03.02.2025 | 34,15 | 34,24 | 34,08 | 34,12 | 0,06% | 550,00 |
| 31.01.2025 | 34,32 | 34,32 | 34,08 | 34,10 | -0,81% | 982,00 |
| 30.01.2025 | 34,18 | 34,41 | 34,18 | 34,38 | 0,59% | 126,00 |
| 29.01.2025 | 34,11 | 34,18 | 34,11 | 34,18 | 0,06% | 200,00 |
| 28.01.2025 | 33,90 | 34,16 | 33,90 | 34,16 | 0,77% | 42,00 |
| 27.01.2025 | 33,60 | 34,02 | 33,60 | 33,90 | 1,50% | 704,00 |
| 24.01.2025 | 33,80 | 33,80 | 33,40 | 33,40 | -1,91% | 100,00 |
| 23.01.2025 | 34,00 | 34,05 | 33,89 | 34,05 | -0,29% | 442,00 |
| 22.01.2025 | 34,26 | 34,26 | 33,92 | 34,15 | -0,44% | 112,00 |
| 21.01.2025 | 34,20 | 34,41 | 34,13 | 34,30 | 0,79% | 5.220,00 |
| 20.01.2025 | 33,86 | 34,29 | 33,86 | 34,03 | 0,24% | 1.205,00 |
| 17.01.2025 | 33,51 | 33,97 | 33,45 | 33,95 | 1,86% | 457,00 |
| 16.01.2025 | 32,99 | 33,45 | 32,98 | 33,33 | 0,94% | 935,00 |
| 15.01.2025 | 32,57 | 33,02 | 32,57 | 33,02 | 0,33% | 423,00 |
| 14.01.2025 | 32,32 | 32,91 | 32,31 | 32,91 | 1,86% | 533,00 |
| 13.01.2025 | 32,32 | 32,38 | 32,27 | 32,31 | -0,31% | 663,00 |
| 10.01.2025 | 32,48 | 32,51 | 32,41 | 32,41 | -0,55% | 48,00 |
| 09.01.2025 | 32,49 | 32,59 | 32,45 | 32,59 | 2,81% | 955,00 |
| 08.01.2025 | 32,32 | 32,32 | 31,70 | 31,70 | -1,95% | 286,00 |
| 07.01.2025 | 32,06 | 32,33 | 31,96 | 32,33 | 2,18% | 1.395,00 |
| 06.01.2025 | 32,04 | 32,04 | 31,58 | 31,64 | -1,25% | 1.584,00 |
| 03.01.2025 | 31,80 | 32,04 | 31,80 | 32,04 | 0,95% | 223,00 |
| 02.01.2025 | 31,52 | 31,74 | 31,50 | 31,74 | 0,89% | 635,00 |
| 30.12.2024 | 31,36 | 31,52 | 31,36 | 31,46 | 0,70% | 107,00 |
| 27.12.2024 | 31,28 | 31,29 | 31,24 | 31,24 | 0,32% | 365,00 |
| 23.12.2024 | 31,05 | 31,33 | 31,05 | 31,14 | -0,64% | 224,00 |
| 20.12.2024 | 31,15 | 31,34 | 31,14 | 31,34 | -0,32% | 459,00 |
| 19.12.2024 | 31,45 | 31,46 | 31,32 | 31,44 | -0,79% | 282,00 |
| 18.12.2024 | 31,55 | 31,69 | 31,42 | 31,69 | 0,00% | 688,00 |
| 17.12.2024 | 31,95 | 32,00 | 31,69 | 31,69 | -1,18% | 7.791,00 |
| 16.12.2024 | 32,20 | 32,20 | 31,93 | 32,07 | -0,80% | 160,00 |
| 13.12.2024 | 32,20 | 32,33 | 32,14 | 32,33 | 0,28% | 1.480,00 |
| 12.12.2024 | 31,95 | 32,24 | 31,95 | 32,24 | 0,47% | 300,00 |
| 11.12.2024 | 32,38 | 32,38 | 32,09 | 32,09 | 0,75% | 694,00 |
| 10.12.2024 | 32,01 | 32,27 | 31,85 | 31,85 | -1,24% | 861,00 |
| 09.12.2024 | 32,33 | 32,39 | 32,23 | 32,25 | -0,86% | 317,00 |
| 06.12.2024 | 33,23 | 33,23 | 32,46 | 32,53 | -2,02% | 890,00 |
| 05.12.2024 | 33,03 | 33,20 | 32,80 | 33,20 | 1,16% | 4.539,00 |
| 04.12.2024 | 32,67 | 32,97 | 32,67 | 32,82 | -0,21% | 2.308,00 |
| 03.12.2024 | 32,67 | 32,89 | 32,60 | 32,89 | 1,14% | 314,00 |
| 02.12.2024 | 32,58 | 32,65 | 32,50 | 32,52 | -0,40% | 18.060,00 |
| 29.11.2024 | 32,60 | 32,77 | 32,60 | 32,65 | -0,21% | 21.644,00 |
| 28.11.2024 | 32,67 | 32,81 | 32,65 | 32,72 | -0,58% | 248,00 |
| 27.11.2024 | 32,88 | 32,94 | 32,70 | 32,91 | 1,04% | 1.825,00 |
| 26.11.2024 | 32,50 | 32,57 | 32,45 | 32,57 | -1,00% | 2.720,00 |
| 25.11.2024 | 32,99 | 32,99 | 32,64 | 32,90 | 1,32% | 1.631,00 |
| 22.11.2024 | 32,47 | 32,47 | 32,47 | 32,47 | 0,37% | 100,00 |
| 21.11.2024 | 32,56 | 32,56 | 32,26 | 32,35 | -0,83% | 570,00 |
| 20.11.2024 | 32,56 | 32,72 | 32,52 | 32,62 | 0,49% | 3.970,00 |
| 19.11.2024 | 32,56 | 32,56 | 32,46 | 32,46 | -0,43% | 287,00 |
| 18.11.2024 | 32,36 | 32,60 | 32,36 | 32,60 | 1,46% | 108,00 |
| 15.11.2024 | 32,25 | 32,25 | 32,13 | 32,13 | -0,53% | 183,00 |
| 14.11.2024 | 32,02 | 32,31 | 32,02 | 32,30 | 0,31% | 804,00 |
| 13.11.2024 | 32,14 | 32,20 | 32,12 | 32,20 | 0,00% | 2,00 |
| 12.11.2024 | 32,38 | 32,40 | 32,20 | 32,20 | -1,47% | 160,00 |
| 11.11.2024 | 32,35 | 32,71 | 32,35 | 32,68 | 2,13% | 377,00 |
| 07.11.2024 | 32,05 | 32,10 | 32,00 | 32,00 | 0,28% | 70,00 |
| 06.11.2024 | 32,56 | 32,64 | 31,60 | 31,91 | 3,54% | 583,00 |
| 04.11.2024 | 30,62 | 30,82 | 30,62 | 30,82 | 0,39% | 63,00 |
| 01.11.2024 | 30,43 | 30,70 | 30,43 | 30,70 | 1,25% | 120,00 |
| 31.10.2024 | 30,24 | 30,32 | 30,24 | 30,32 | -1,88% | 7,00 |
| 29.10.2024 | 31,12 | 31,12 | 30,90 | 30,90 | -1,34% | 45,00 |
| 28.10.2024 | 30,79 | 31,32 | 30,79 | 31,32 | 2,09% | 391,00 |
| 25.10.2024 | 30,50 | 30,68 | 30,45 | 30,68 | 0,95% | 69,00 |
| 24.10.2024 | 30,74 | 30,76 | 30,39 | 30,39 | -0,03% | 1.252,00 |
| 23.10.2024 | 30,56 | 30,70 | 30,40 | 30,40 | 0,20% | 1.484,00 |
| 22.10.2024 | 30,52 | 30,52 | 30,34 | 30,34 | -0,88% | 529,00 |
| 21.10.2024 | 30,56 | 30,78 | 30,56 | 30,61 | -0,20% | 347,00 |
| 18.10.2024 | 30,51 | 30,67 | 30,51 | 30,67 | 0,46% | 26,00 |
| 17.10.2024 | 30,35 | 30,53 | 30,30 | 30,53 | 1,29% | 1.939,00 |
| 16.10.2024 | 30,28 | 30,40 | 30,14 | 30,14 | -0,40% | 512,00 |
| 15.10.2024 | 29,95 | 30,28 | 29,95 | 30,26 | 0,30% | 157,00 |
| 14.10.2024 | 29,88 | 30,18 | 29,88 | 30,17 | -3,33% | 185,00 |
| 11.10.2024 | 31,12 | 31,21 | 31,12 | 31,21 | 0,16% | 185,00 |
| 10.10.2024 | 31,28 | 31,34 | 31,16 | 31,16 | -0,06% | 299,00 |
| 09.10.2024 | 31,02 | 31,18 | 30,86 | 31,18 | -0,42% | 1.868,00 |
| 08.10.2024 | 30,98 | 31,31 | 30,96 | 31,31 | 1,23% | 1.346,00 |
| 07.10.2024 | 30,74 | 31,03 | 30,74 | 30,93 | 1,98% | 738,00 |
| 04.10.2024 | 30,70 | 30,70 | 30,33 | 30,33 | -1,27% | 104,00 |
| 03.10.2024 | 30,79 | 30,79 | 30,72 | 30,72 | -0,45% | 65,00 |