36,900€
0,63%
Echtzeit-Aktienkurs Koninklijke Ahold Delhaize N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Ahold Delhaize N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 37,01 | 37,01 | 36,84 | 36,90 | 0,63% | 2.542,00 |
| 15.05.2025 | 36,33 | 36,67 | 36,33 | 36,67 | 2,72% | 140,00 |
| 14.05.2025 | 35,98 | 36,21 | 35,70 | 35,70 | -1,03% | 70,00 |
| 13.05.2025 | 36,05 | 36,28 | 36,00 | 36,07 | -0,19% | 350,00 |
| 12.05.2025 | 36,74 | 36,74 | 36,04 | 36,14 | -1,85% | 409,00 |
| 09.05.2025 | 36,77 | 36,94 | 36,66 | 36,82 | 0,74% | 334,00 |
| 08.05.2025 | 37,14 | 37,14 | 36,55 | 36,55 | -2,43% | 806,00 |
| 07.05.2025 | 38,03 | 38,58 | 37,46 | 37,46 | 2,21% | 649,00 |
| 06.05.2025 | 36,46 | 36,65 | 36,46 | 36,65 | 1,47% | 31,00 |
| 05.05.2025 | 36,18 | 36,34 | 36,12 | 36,12 | 0,19% | 536,00 |
| 02.05.2025 | 36,12 | 36,20 | 35,91 | 36,05 | -1,37% | 378,00 |
| 30.04.2025 | 36,14 | 36,55 | 36,02 | 36,55 | 1,84% | 156,00 |
| 29.04.2025 | 35,97 | 35,97 | 35,63 | 35,89 | 0,20% | 605,00 |
| 28.04.2025 | 35,64 | 35,82 | 35,56 | 35,82 | 0,45% | 301,00 |
| 25.04.2025 | 35,75 | 35,95 | 35,66 | 35,66 | -0,70% | 507,00 |
| 24.04.2025 | 35,87 | 35,92 | 35,67 | 35,91 | 0,42% | 941,00 |
| 23.04.2025 | 35,42 | 35,76 | 35,38 | 35,76 | 0,48% | 430,00 |
| 22.04.2025 | 34,72 | 35,59 | 34,54 | 35,59 | 3,04% | 1.237,00 |
| 17.04.2025 | 34,30 | 34,56 | 34,30 | 34,54 | 0,55% | 309,00 |
| 16.04.2025 | 34,41 | 34,49 | 34,35 | 34,35 | -0,20% | 22,00 |
| 15.04.2025 | 34,02 | 34,42 | 34,02 | 34,42 | 2,20% | 2.046,00 |
| 14.04.2025 | 33,36 | 33,68 | 33,36 | 33,68 | 1,97% | 2.116,00 |
| 11.04.2025 | 32,94 | 33,03 | 32,79 | 33,03 | -1,52% | 305,00 |
| 10.04.2025 | 32,88 | 33,54 | 32,88 | 33,54 | 3,17% | 402,00 |
| 09.04.2025 | 32,89 | 33,07 | 32,31 | 32,51 | -3,04% | 1.354,00 |
| 08.04.2025 | 32,67 | 33,53 | 32,54 | 33,53 | 2,19% | 1.661,00 |
| 07.04.2025 | 33,13 | 33,34 | 32,60 | 32,81 | -5,77% | 2.871,00 |
| 04.04.2025 | 35,23 | 35,50 | 34,53 | 34,82 | -0,37% | 2.654,00 |
| 03.04.2025 | 34,80 | 35,11 | 34,61 | 34,95 | 1,22% | 1.340,00 |
| 02.04.2025 | 34,76 | 34,76 | 34,46 | 34,53 | -0,17% | 50,00 |
| 01.04.2025 | 34,76 | 34,81 | 34,50 | 34,59 | 0,20% | 1.542,00 |
| 31.03.2025 | 34,47 | 34,59 | 34,44 | 34,52 | 0,17% | 401,00 |
| 28.03.2025 | 34,51 | 34,59 | 34,36 | 34,46 | 1,00% | 1.473,00 |
| 27.03.2025 | 34,30 | 34,30 | 34,10 | 34,12 | 0,00% | 1.253,00 |
| 26.03.2025 | 34,05 | 34,17 | 34,02 | 34,12 | -0,81% | 85,00 |
| 25.03.2025 | 34,19 | 34,40 | 34,18 | 34,40 | 1,21% | 876,00 |
| 24.03.2025 | 34,15 | 34,23 | 33,95 | 33,99 | -0,21% | 369,00 |
| 21.03.2025 | 34,14 | 34,17 | 33,97 | 34,06 | -0,18% | 478,00 |
| 20.03.2025 | 34,12 | 34,12 | 34,12 | 34,12 | 0,59% | - |
| 19.03.2025 | 33,96 | 33,99 | 33,73 | 33,92 | -0,32% | 3.961,00 |
| 18.03.2025 | 33,81 | 34,06 | 33,81 | 34,03 | -0,26% | 370,00 |
| 17.03.2025 | 33,60 | 34,22 | 33,59 | 34,12 | 1,28% | 730,00 |
| 14.03.2025 | 34,23 | 34,25 | 33,69 | 33,69 | -0,94% | 147,00 |
| 13.03.2025 | 33,83 | 34,09 | 33,83 | 34,01 | 0,21% | 903,00 |
| 12.03.2025 | 34,03 | 34,05 | 33,92 | 33,94 | 0,30% | 952,00 |
| 11.03.2025 | 34,78 | 34,90 | 33,84 | 33,84 | -2,56% | 768,00 |
| 10.03.2025 | 34,21 | 34,78 | 34,11 | 34,73 | 1,64% | 2.197,00 |
| 07.03.2025 | 33,94 | 34,17 | 33,65 | 34,17 | 1,21% | 2.699,00 |
| 06.03.2025 | 33,65 | 33,84 | 33,58 | 33,76 | -0,24% | 2.179,00 |
| 05.03.2025 | 33,98 | 34,14 | 33,82 | 33,84 | -1,86% | 4.511,00 |
| 04.03.2025 | 33,89 | 34,48 | 33,89 | 34,48 | 1,62% | 5.624,00 |
| 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 |