28,090€
0,14%
Echtzeit-Aktienkurs Koninklijke Ahold Delhaize N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Ahold Delhaize N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.07.2024 | 28,07 | 28,14 | 28,07 | 28,09 | 0,14% | 14,00 |
| 04.07.2024 | 28,05 | 28,05 | 28,05 | 28,05 | 0,68% | - |
| 03.07.2024 | 27,94 | 27,98 | 27,86 | 27,86 | 0,61% | 128,00 |
| 02.07.2024 | 27,84 | 27,84 | 27,69 | 27,69 | -0,82% | 1.061,00 |
| 01.07.2024 | 27,96 | 27,96 | 27,81 | 27,92 | 0,65% | 2.032,00 |
| 28.06.2024 | 27,74 | 27,74 | 27,74 | 27,74 | -0,11% | - |
| 27.06.2024 | 27,90 | 27,96 | 27,74 | 27,77 | -0,47% | 23,00 |
| 26.06.2024 | 28,08 | 28,08 | 27,80 | 27,90 | -0,43% | 2.310,00 |
| 25.06.2024 | 28,02 | 28,02 | 28,02 | 28,02 | -0,60% | - |
| 24.06.2024 | 28,21 | 28,34 | 28,19 | 28,19 | 0,86% | 162,00 |
| 21.06.2024 | 27,98 | 28,24 | 27,95 | 27,95 | -1,31% | 1.431,00 |
| 20.06.2024 | 28,18 | 28,32 | 28,06 | 28,32 | 0,14% | 1.532,00 |
| 19.06.2024 | 28,25 | 28,28 | 28,10 | 28,28 | 0,32% | 266,00 |
| 18.06.2024 | 28,16 | 28,25 | 28,16 | 28,19 | -0,74% | 4,00 |
| 17.06.2024 | 28,23 | 28,40 | 28,02 | 28,40 | 1,76% | 367,00 |
| 14.06.2024 | 28,16 | 28,16 | 27,91 | 27,91 | 0,22% | 40,00 |
| 13.06.2024 | 27,90 | 28,00 | 27,85 | 27,85 | -1,07% | 260,00 |
| 12.06.2024 | 27,99 | 28,15 | 27,94 | 28,15 | -0,07% | 1.434,00 |
| 11.06.2024 | 28,02 | 28,20 | 28,02 | 28,17 | 0,68% | 58,00 |
| 10.06.2024 | 28,05 | 28,20 | 27,98 | 27,98 | -0,53% | 292,00 |
| 07.06.2024 | 28,22 | 28,22 | 28,13 | 28,13 | -0,32% | 707,00 |
| 06.06.2024 | 27,97 | 28,22 | 27,66 | 28,22 | -1,60% | 2.440,00 |
| 05.06.2024 | 28,80 | 28,80 | 28,68 | 28,68 | -0,10% | 129,00 |
| 04.06.2024 | 28,62 | 28,71 | 28,62 | 28,71 | 0,10% | 21,00 |
| 03.06.2024 | 28,74 | 28,74 | 28,68 | 28,68 | 0,31% | 149,00 |
| 31.05.2024 | 28,59 | 28,59 | 28,59 | 28,59 | -0,17% | - |
| 30.05.2024 | 28,64 | 28,64 | 28,46 | 28,64 | -0,03% | 1.506,00 |
| 29.05.2024 | 28,88 | 28,88 | 28,65 | 28,65 | -0,62% | 23,00 |
| 28.05.2024 | 29,10 | 29,10 | 28,83 | 28,83 | -1,00% | 448,00 |
| 27.05.2024 | 29,06 | 29,12 | 29,06 | 29,12 | 0,66% | 170,00 |
| 24.05.2024 | 28,78 | 29,03 | 28,71 | 28,93 | -2,00% | 486,00 |
| 23.05.2024 | 29,52 | 29,52 | 29,52 | 29,52 | 0,24% | 11,00 |
| 22.05.2024 | 29,48 | 29,48 | 29,45 | 29,45 | -1,14% | 40,00 |
| 21.05.2024 | 29,44 | 29,79 | 29,35 | 29,79 | 1,60% | 935,00 |
| 20.05.2024 | 29,32 | 29,32 | 29,32 | 29,32 | -0,10% | 35,00 |
| 17.05.2024 | 29,17 | 29,35 | 29,17 | 29,35 | 1,98% | 374,00 |
| 16.05.2024 | 28,86 | 29,07 | 28,78 | 28,78 | -1,27% | 58,00 |
| 15.05.2024 | 29,30 | 29,30 | 29,12 | 29,15 | -1,55% | 1.665,00 |
| 14.05.2024 | 29,86 | 29,86 | 29,56 | 29,61 | -0,87% | 398,00 |
| 13.05.2024 | 29,80 | 29,90 | 29,66 | 29,87 | 0,47% | 1.230,00 |
| 10.05.2024 | 29,70 | 29,74 | 29,70 | 29,73 | 0,75% | 330,00 |
| 09.05.2024 | 29,32 | 29,51 | 29,32 | 29,51 | 1,27% | 1.550,00 |
| 08.05.2024 | 29,38 | 29,46 | 28,90 | 29,14 | 3,33% | 488,00 |
| 07.05.2024 | 28,14 | 28,20 | 28,04 | 28,20 | 0,43% | 147,00 |
| 06.05.2024 | 28,08 | 28,08 | 28,08 | 28,08 | -0,07% | 2,00 |
| 03.05.2024 | 28,16 | 28,16 | 28,10 | 28,10 | -0,71% | 12,00 |
| 02.05.2024 | 28,39 | 28,44 | 28,28 | 28,30 | -0,11% | 262,00 |
| 30.04.2024 | 28,15 | 28,42 | 28,15 | 28,33 | 0,43% | 988,00 |
| 29.04.2024 | 28,10 | 28,21 | 28,09 | 28,21 | 1,47% | 3.218,00 |
| 26.04.2024 | 28,05 | 28,18 | 27,80 | 27,80 | 0,07% | 526,00 |
| 25.04.2024 | 27,74 | 27,87 | 27,73 | 27,78 | 0,07% | 768,00 |
| 24.04.2024 | 27,76 | 27,76 | 27,76 | 27,76 | -0,47% | - |
| 23.04.2024 | 27,78 | 28,05 | 27,78 | 27,89 | 1,79% | 104,00 |
| 22.04.2024 | 27,55 | 27,61 | 27,40 | 27,40 | 0,29% | 1.395,00 |
| 19.04.2024 | 27,11 | 27,32 | 27,11 | 27,32 | 1,11% | 54,00 |
| 18.04.2024 | 26,95 | 27,13 | 26,91 | 27,02 | 0,30% | 1.473,00 |
| 17.04.2024 | 26,88 | 27,07 | 26,80 | 26,94 | 0,94% | 29,00 |
| 16.04.2024 | 26,79 | 26,79 | 26,69 | 26,69 | -1,11% | 54,00 |
| 15.04.2024 | 26,68 | 26,99 | 26,68 | 26,99 | 1,35% | 3.632,00 |
| 12.04.2024 | 26,88 | 27,00 | 26,63 | 26,63 | -1,95% | 1.233,00 |
| 11.04.2024 | 27,40 | 27,60 | 27,16 | 27,16 | 0,04% | 446,00 |
| 10.04.2024 | 27,34 | 27,34 | 27,15 | 27,15 | 0,37% | 125,00 |
| 09.04.2024 | 27,10 | 27,46 | 27,05 | 27,05 | -0,92% | 2.532,00 |
| 08.04.2024 | 27,20 | 27,39 | 27,00 | 27,30 | -0,66% | 1.412,00 |
| 05.04.2024 | 27,83 | 27,83 | 27,48 | 27,48 | -1,68% | 107,00 |
| 04.04.2024 | 27,98 | 27,98 | 27,94 | 27,95 | 0,32% | 48,00 |
| 03.04.2024 | 27,86 | 27,90 | 27,86 | 27,86 | 0,40% | 143,00 |
| 02.04.2024 | 27,76 | 27,92 | 27,54 | 27,75 | 0,49% | 7.869,00 |
| 28.03.2024 | 27,64 | 27,77 | 27,59 | 27,62 | -0,07% | 788,00 |
| 27.03.2024 | 27,60 | 27,71 | 27,51 | 27,64 | 0,75% | 215,00 |
| 26.03.2024 | 27,17 | 27,45 | 27,17 | 27,43 | 0,99% | 101,00 |
| 25.03.2024 | 27,27 | 27,27 | 27,12 | 27,16 | -0,60% | 205,00 |
| 22.03.2024 | 27,25 | 27,34 | 27,25 | 27,33 | 0,46% | 203,00 |
| 21.03.2024 | 27,09 | 27,26 | 27,05 | 27,20 | 1,49% | 34,00 |
| 20.03.2024 | 27,10 | 27,12 | 26,80 | 26,80 | -1,62% | 286,00 |
| 19.03.2024 | 27,12 | 27,24 | 26,86 | 27,24 | 0,74% | 4.841,00 |
| 18.03.2024 | 27,42 | 27,42 | 27,04 | 27,04 | -1,51% | 2.729,00 |
| 15.03.2024 | 27,55 | 27,59 | 27,30 | 27,46 | -0,90% | 818,00 |
| 14.03.2024 | 27,89 | 27,89 | 27,62 | 27,71 | -0,14% | 68,00 |
| 13.03.2024 | 27,72 | 27,75 | 27,72 | 27,75 | -0,31% | 43,00 |
| 12.03.2024 | 27,52 | 27,83 | 27,52 | 27,83 | 0,32% | 139,00 |
| 11.03.2024 | 28,16 | 28,16 | 27,71 | 27,74 | -1,54% | 1.612,00 |
| 08.03.2024 | 27,90 | 28,18 | 27,87 | 28,18 | -0,27% | 236,00 |
| 07.03.2024 | 27,53 | 28,25 | 27,53 | 28,25 | 2,34% | 2.580,00 |
| 06.03.2024 | 27,50 | 27,84 | 27,50 | 27,61 | 0,45% | 125,00 |
| 05.03.2024 | 27,49 | 27,54 | 27,44 | 27,48 | -0,56% | 385,00 |
| 04.03.2024 | 27,46 | 27,64 | 27,46 | 27,64 | -0,09% | 1.665,00 |
| 01.03.2024 | 27,62 | 27,74 | 27,42 | 27,66 | 0,51% | 872,00 |
| 29.02.2024 | 27,60 | 27,60 | 27,43 | 27,52 | -0,79% | 5.006,00 |
| 28.02.2024 | 27,89 | 27,99 | 27,74 | 27,74 | 0,16% | 1.647,00 |
| 27.02.2024 | 27,35 | 27,71 | 27,35 | 27,70 | 0,71% | 66,00 |
| 26.02.2024 | 27,63 | 27,63 | 27,49 | 27,50 | -0,45% | 209,00 |
| 23.02.2024 | 27,69 | 27,69 | 27,46 | 27,63 | 0,09% | 1.267,00 |
| 22.02.2024 | 27,73 | 27,78 | 27,60 | 27,60 | 0,82% | 1.316,00 |
| 21.02.2024 | 27,66 | 27,67 | 27,38 | 27,38 | -0,89% | 2.387,00 |
| 20.02.2024 | 27,47 | 27,85 | 27,43 | 27,62 | 1,40% | 1.512,00 |
| 19.02.2024 | 27,44 | 27,44 | 27,24 | 27,24 | 0,06% | 2.585,00 |
| 16.02.2024 | 26,92 | 27,28 | 26,92 | 27,23 | 1,78% | 242,00 |
| 15.02.2024 | 26,61 | 27,22 | 26,47 | 26,75 | -0,85% | 1.647,00 |
| 14.02.2024 | 26,88 | 26,98 | 26,61 | 26,98 | 4,72% | 4.204,00 |