35,385€
0,53%
Echtzeit-Aktienkurs Koninklijke Ahold Delhaize N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Ahold Delhaize N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 35,43 | 35,54 | 35,28 | 35,31 | 0,31% | 2.894,00 |
| 11.11.2026 | 34,90 | 35,30 | 34,82 | 35,20 | 0,17% | 3.341,00 |
| 10.11.2026 | 34,43 | 35,17 | 34,43 | 35,14 | 2,78% | 2.110,00 |
| 09.11.2026 | 33,97 | 34,23 | 33,90 | 34,19 | 0,12% | 1.777,00 |
| 06.11.2026 | 33,79 | 34,17 | 33,63 | 34,15 | -1,61% | 2.345,00 |
| 05.11.2026 | 34,73 | 34,87 | 34,00 | 34,71 | 0,81% | 3.263,00 |
| 04.11.2026 | 32,96 | 34,61 | 32,80 | 34,43 | 7,46% | 8.482,00 |
| 03.11.2026 | 32,33 | 32,33 | 32,00 | 32,04 | 0,22% | 6.847,00 |
| 02.11.2026 | 32,55 | 32,58 | 31,87 | 31,97 | -2,56% | 11.385,00 |
| 30.10.2026 | 32,97 | 33,14 | 32,81 | 32,81 | 0,89% | 3.443,00 |
| 29.10.2026 | 32,95 | 33,01 | 32,44 | 32,52 | -0,82% | 3.555,00 |
| 28.10.2026 | 32,85 | 32,97 | 32,54 | 32,79 | -0,43% | 3.048,00 |
| 27.10.2026 | 32,95 | 32,96 | 32,76 | 32,93 | -0,90% | 4.237,00 |
| 26.10.2026 | 33,12 | 33,24 | 32,96 | 33,23 | -0,72% | 713,00 |
| 23.10.2026 | 32,90 | 33,47 | 32,78 | 33,47 | 3,11% | 1.556,00 |
| 22.10.2026 | 32,60 | 32,88 | 32,38 | 32,46 | -0,28% | 3.604,00 |
| 21.10.2026 | 32,56 | 32,70 | 32,40 | 32,55 | -1,09% | 6.637,00 |
| 20.10.2026 | 33,03 | 33,14 | 32,81 | 32,91 | 1,07% | 4.712,00 |
| 19.10.2026 | 32,25 | 32,58 | 32,10 | 32,56 | 0,77% | 8.604,00 |
| 16.10.2026 | 32,05 | 32,48 | 31,98 | 32,31 | 0,12% | 4.808,00 |
| 15.10.2026 | 32,94 | 32,95 | 32,21 | 32,27 | 1,80% | 9.692,00 |
| 14.10.2026 | 31,80 | 32,26 | 31,70 | 31,70 | 0,44% | 6.514,00 |
| 13.10.2026 | 31,37 | 31,67 | 31,20 | 31,56 | 0,57% | 14.918,00 |
| 12.10.2026 | 31,77 | 31,94 | 31,38 | 31,38 | -2,94% | 9.881,00 |
| 09.10.2026 | 32,49 | 32,61 | 32,23 | 32,33 | 0,94% | 765,00 |
| 08.10.2026 | 32,03 | 32,26 | 31,91 | 32,03 | 0,13% | 4.580,00 |
| 07.10.2026 | 31,50 | 31,99 | 31,41 | 31,99 | 1,14% | 5.214,00 |
| 06.10.2026 | 31,63 | 31,82 | 31,56 | 31,63 | 0,70% | 787,00 |
| 05.10.2026 | 31,64 | 31,82 | 31,35 | 31,41 | -0,44% | 5.184,00 |
| 02.10.2026 | 31,19 | 31,79 | 31,19 | 31,55 | -0,32% | 3.495,00 |
| 01.10.2026 | 31,30 | 31,72 | 31,26 | 31,65 | -0,78% | 3.628,00 |
| 30.09.2026 | 32,33 | 32,35 | 31,90 | 31,90 | -0,81% | 3.304,00 |
| 29.09.2026 | 32,25 | 32,25 | 31,88 | 32,16 | -0,12% | 2.988,00 |
| 28.09.2026 | 32,00 | 32,54 | 32,00 | 32,20 | 1,32% | 4.098,00 |
| 25.09.2026 | 31,58 | 31,83 | 31,51 | 31,78 | 0,41% | 3.283,00 |
| 24.09.2026 | 31,61 | 32,12 | 31,60 | 31,65 | 1,09% | 4.402,00 |
| 23.09.2026 | 32,06 | 32,06 | 31,15 | 31,31 | -2,61% | 27.034,00 |
| 22.09.2026 | 32,04 | 32,30 | 32,04 | 32,15 | 0,59% | 3.512,00 |
| 21.09.2026 | 31,58 | 31,99 | 31,47 | 31,96 | 0,92% | 3.024,00 |
| 18.09.2026 | 32,00 | 32,00 | 31,67 | 31,67 | -1,25% | 3.369,00 |
| 17.09.2026 | 32,27 | 32,27 | 31,86 | 32,07 | -0,03% | 4.120,00 |
| 16.09.2026 | 31,75 | 32,08 | 31,54 | 32,08 | 0,82% | 7.487,00 |
| 15.09.2026 | 31,70 | 31,86 | 31,70 | 31,82 | 0,44% | 2.268,00 |
| 14.09.2026 | 31,11 | 31,71 | 31,11 | 31,68 | 2,69% | 3.980,00 |
| 11.09.2026 | 31,03 | 31,17 | 30,39 | 30,85 | -0,19% | 3.600,00 |
| 10.09.2026 | 30,96 | 31,13 | 30,91 | 30,91 | 0,00% | 6.122,00 |
| 09.09.2026 | 31,18 | 31,25 | 30,90 | 30,91 | -1,28% | 2.767,00 |
| 08.09.2026 | 31,47 | 31,66 | 31,31 | 31,31 | 0,71% | 2.981,00 |
| 07.09.2026 | 31,50 | 31,50 | 31,09 | 31,09 | -1,77% | 7.273,00 |
| 04.09.2026 | 31,10 | 31,65 | 31,10 | 31,65 | 1,83% | 4.690,00 |
| 03.09.2026 | 30,79 | 31,16 | 30,79 | 31,08 | 1,30% | 13.188,00 |
| 02.09.2026 | 30,83 | 30,83 | 30,62 | 30,68 | -0,52% | 2.727,00 |
| 01.09.2026 | 30,75 | 30,98 | 30,52 | 30,84 | 0,39% | 6.139,00 |
| 31.08.2026 | 30,70 | 30,74 | 30,44 | 30,72 | 0,16% | 23.664,00 |
| 28.08.2026 | 30,69 | 30,69 | 30,39 | 30,67 | 0,39% | 3.925,00 |
| 27.08.2026 | 30,76 | 30,76 | 30,40 | 30,55 | -1,42% | 19.823,00 |
| 26.08.2026 | 31,13 | 31,13 | 30,93 | 30,99 | -0,64% | 2.016,00 |
| 25.08.2026 | 31,23 | 31,25 | 31,12 | 31,19 | -0,45% | 3.354,00 |
| 24.08.2026 | 31,13 | 31,33 | 30,96 | 31,33 | 2,05% | 4.981,00 |
| 21.08.2026 | 31,03 | 31,12 | 30,70 | 30,70 | -0,94% | 6.046,00 |
| 20.08.2026 | 31,50 | 31,50 | 30,83 | 30,99 | -1,62% | 5.509,00 |
| 19.08.2026 | 31,88 | 31,88 | 31,47 | 31,50 | -0,91% | 2.699,00 |
| 18.08.2026 | 31,78 | 31,86 | 31,75 | 31,79 | 0,51% | 2.173,00 |
| 17.08.2026 | 32,17 | 32,20 | 31,63 | 31,63 | -2,38% | 8.503,00 |
| 14.08.2026 | 32,47 | 32,48 | 32,34 | 32,40 | 0,06% | 2.619,00 |
| 13.08.2026 | 32,01 | 32,45 | 31,91 | 32,38 | 1,47% | 6.343,00 |
| 12.08.2026 | 31,99 | 31,99 | 31,76 | 31,91 | -1,02% | 9.255,00 |
| 11.08.2026 | 32,85 | 32,85 | 32,18 | 32,24 | -2,18% | 11.061,00 |
| 10.08.2026 | 33,33 | 33,33 | 32,88 | 32,96 | -1,29% | 3.637,00 |
| 07.08.2026 | 33,49 | 33,60 | 33,30 | 33,39 | -1,88% | 19.418,00 |
| 06.08.2026 | 34,14 | 34,14 | 33,80 | 34,03 | -1,39% | 3.833,00 |
| 05.08.2026 | 34,29 | 34,61 | 34,00 | 34,51 | 0,41% | 13.448,00 |
| 04.08.2026 | 34,56 | 34,62 | 34,23 | 34,37 | -0,89% | 4.392,00 |
| 03.08.2026 | 34,37 | 34,90 | 34,30 | 34,68 | 0,67% | 3.786,00 |
| 31.07.2026 | 34,32 | 34,45 | 33,90 | 34,45 | -0,69% | 11.557,00 |
| 30.07.2026 | 35,00 | 35,31 | 34,68 | 34,69 | -0,66% | 8.332,00 |
| 29.07.2026 | 34,95 | 34,95 | 34,58 | 34,92 | -0,09% | 6.180,00 |
| 28.07.2026 | 34,83 | 34,97 | 34,83 | 34,95 | 1,98% | 125,00 |
| 27.07.2026 | 33,79 | 34,36 | 33,78 | 34,27 | 1,93% | 863,00 |
| 24.07.2026 | 33,72 | 33,75 | 33,60 | 33,62 | 0,36% | 3.336,00 |
| 23.07.2026 | 35,67 | 35,67 | 33,45 | 33,50 | -6,22% | 9.071,00 |
| 22.07.2026 | 35,90 | 36,00 | 35,72 | 35,72 | 1,25% | 3.663,00 |
| 21.07.2026 | 35,67 | 35,69 | 35,28 | 35,28 | -0,37% | 3.759,00 |
| 20.07.2026 | 35,88 | 35,88 | 35,41 | 35,41 | -2,34% | 132,00 |
| 17.07.2026 | 36,36 | 36,36 | 36,19 | 36,26 | 1,09% | 370,00 |
| 16.07.2026 | 35,50 | 35,87 | 35,45 | 35,87 | 0,11% | 2.489,00 |
| 15.07.2026 | 35,73 | 35,97 | 35,62 | 35,83 | 1,36% | 701,00 |
| 14.07.2026 | 35,81 | 35,88 | 35,35 | 35,35 | -0,84% | 344,00 |
| 13.07.2026 | 35,79 | 36,10 | 35,65 | 35,65 | -0,83% | 648,00 |
| 10.07.2026 | 35,85 | 35,97 | 35,85 | 35,95 | 0,67% | 248,00 |
| 09.07.2026 | 35,72 | 35,76 | 35,71 | 35,71 | -1,16% | 529,00 |
| 08.07.2026 | 36,05 | 36,13 | 36,05 | 36,13 | -0,77% | 1.057,00 |
| 07.07.2026 | 35,82 | 36,59 | 35,82 | 36,41 | 2,88% | 482,00 |
| 06.07.2026 | 35,81 | 35,81 | 35,39 | 35,39 | -1,42% | 98,00 |
| 03.07.2026 | 35,38 | 35,90 | 35,38 | 35,90 | -0,80% | 2.296,00 |
| 02.07.2026 | 35,80 | 36,34 | 35,80 | 36,19 | 3,28% | 841,00 |
| 01.07.2026 | 35,46 | 35,46 | 34,78 | 35,04 | -0,37% | 1.128,00 |
| 30.06.2026 | 35,35 | 35,35 | 35,09 | 35,17 | -0,51% | 137,00 |
| 29.06.2026 | 35,21 | 35,40 | 35,21 | 35,35 | -0,25% | 409,00 |
| 26.06.2026 | 35,50 | 35,50 | 35,38 | 35,44 | 0,74% | 6.302,00 |