39,875€
0,06%
Echtzeit-Aktienkurs Koninklijke Ahold Delhaize N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Ahold Delhaize N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 39,89 | 40,08 | 39,85 | 39,85 | -0,60% | 1.345,00 |
| 26.03.2026 | 40,52 | 40,52 | 40,09 | 40,09 | -0,72% | 195,00 |
| 25.03.2026 | 40,49 | 40,49 | 40,19 | 40,38 | -0,02% | 63,00 |
| 24.03.2026 | 40,39 | 40,46 | 40,39 | 40,39 | 0,75% | 623,00 |
| 23.03.2026 | 40,21 | 40,59 | 40,09 | 40,09 | -1,74% | 1.029,00 |
| 20.03.2026 | 41,46 | 41,46 | 40,80 | 40,80 | 0,44% | 205,00 |
| 19.03.2026 | 41,44 | 41,44 | 40,62 | 40,62 | -2,50% | 1.923,00 |
| 18.03.2026 | 42,03 | 42,03 | 41,66 | 41,66 | -2,11% | 318,00 |
| 17.03.2026 | 42,31 | 42,56 | 42,20 | 42,56 | 0,69% | 502,00 |
| 16.03.2026 | 42,10 | 42,27 | 42,10 | 42,27 | 0,52% | 908,00 |
| 13.03.2026 | 41,38 | 42,05 | 41,38 | 42,05 | 1,55% | 155,00 |
| 12.03.2026 | 41,38 | 41,41 | 41,34 | 41,41 | 1,30% | 52,00 |
| 11.03.2026 | 41,10 | 41,10 | 40,79 | 40,88 | -1,28% | 223,00 |
| 10.03.2026 | 41,05 | 41,41 | 41,02 | 41,41 | 0,98% | 335,00 |
| 09.03.2026 | 40,60 | 41,10 | 40,60 | 41,01 | 0,61% | 1.523,00 |
| 06.03.2026 | 40,60 | 40,76 | 40,60 | 40,76 | 0,22% | 50,00 |
| 05.03.2026 | 40,88 | 40,88 | 40,67 | 40,67 | -0,44% | 216,00 |
| 04.03.2026 | 41,05 | 41,73 | 40,85 | 40,85 | 0,34% | 1.467,00 |
| 03.03.2026 | 41,00 | 41,07 | 40,71 | 40,71 | -0,32% | 1.601,00 |
| 02.03.2026 | 41,42 | 41,42 | 40,84 | 40,84 | -2,16% | 747,00 |
| 27.02.2026 | 40,90 | 41,74 | 40,90 | 41,74 | 3,24% | 1.657,00 |
| 26.02.2026 | 40,94 | 40,94 | 40,43 | 40,43 | -0,15% | 5,00 |
| 25.02.2026 | 41,25 | 41,25 | 40,49 | 40,49 | -1,96% | 3,00 |
| 24.02.2026 | 41,60 | 41,62 | 41,21 | 41,30 | 0,24% | 660,00 |
| 23.02.2026 | 40,41 | 41,20 | 40,39 | 41,20 | 3,08% | 943,00 |
| 20.02.2026 | 39,98 | 40,27 | 39,92 | 39,97 | -0,05% | 957,00 |
| 19.02.2026 | 39,94 | 39,99 | 39,85 | 39,99 | 0,40% | 763,00 |
| 18.02.2026 | 39,66 | 39,83 | 39,49 | 39,83 | 0,56% | 232,00 |
| 17.02.2026 | 39,75 | 39,88 | 39,41 | 39,61 | -0,75% | 411,00 |
| 16.02.2026 | 39,68 | 39,91 | 39,40 | 39,91 | 0,15% | 441,00 |
| 13.02.2026 | 39,43 | 39,85 | 39,39 | 39,85 | 0,91% | 653,00 |
| 12.02.2026 | 38,40 | 39,49 | 38,12 | 39,49 | 2,39% | 1.382,00 |
| 11.02.2026 | 37,75 | 38,66 | 37,72 | 38,57 | 10,67% | 3.467,00 |
| 10.02.2026 | 34,72 | 34,85 | 34,68 | 34,85 | 0,78% | 1.193,00 |
| 09.02.2026 | 34,88 | 34,88 | 34,53 | 34,58 | -1,26% | 254,00 |
| 06.02.2026 | 34,86 | 35,13 | 34,86 | 35,02 | 0,11% | 337,00 |
| 05.02.2026 | 34,70 | 35,03 | 34,70 | 34,98 | 0,69% | 523,00 |
| 04.02.2026 | 34,02 | 34,87 | 34,02 | 34,74 | 2,63% | 6.229,00 |
| 03.02.2026 | 33,36 | 33,85 | 33,36 | 33,85 | 1,29% | 130,00 |
| 02.02.2026 | 33,40 | 33,53 | 33,36 | 33,42 | 1,67% | 2.841,00 |
| 30.01.2026 | 33,06 | 33,06 | 32,87 | 32,87 | 1,01% | 491,00 |
| 28.01.2026 | 32,34 | 32,62 | 32,33 | 32,54 | 0,25% | 680,00 |
| 27.01.2026 | 32,83 | 32,98 | 32,24 | 32,46 | -1,58% | 4.578,00 |
| 26.01.2026 | 33,12 | 33,12 | 32,86 | 32,98 | 0,27% | 3.937,00 |
| 23.01.2026 | 32,93 | 33,01 | 32,82 | 32,89 | -0,48% | 227,00 |
| 22.01.2026 | 33,03 | 33,22 | 33,03 | 33,05 | 0,85% | 4.168,00 |
| 21.01.2026 | 32,99 | 33,08 | 32,77 | 32,77 | -0,76% | 5.051,00 |
| 20.01.2026 | 32,97 | 33,03 | 32,96 | 33,02 | -1,02% | 434,00 |
| 19.01.2026 | 33,65 | 33,68 | 33,31 | 33,36 | -1,30% | 105,00 |
| 16.01.2026 | 33,99 | 33,99 | 33,80 | 33,80 | -1,40% | 553,00 |
| 15.01.2026 | 34,15 | 34,35 | 34,11 | 34,28 | 0,47% | 905,00 |
| 14.01.2026 | 33,99 | 34,14 | 33,83 | 34,12 | 1,61% | 701,00 |
| 13.01.2026 | 33,83 | 33,83 | 33,58 | 33,58 | 0,00% | 1.738,00 |
| 12.01.2026 | 33,55 | 33,58 | 33,50 | 33,58 | -0,24% | 827,00 |
| 09.01.2026 | 33,73 | 33,85 | 33,60 | 33,66 | -0,30% | 8.208,00 |
| 08.01.2026 | 33,34 | 33,76 | 33,04 | 33,76 | -0,88% | 8.298,00 |
| 07.01.2026 | 34,25 | 34,43 | 33,90 | 34,06 | -0,32% | 414,00 |
| 06.01.2026 | 34,41 | 34,41 | 34,17 | 34,17 | -0,18% | 1.085,00 |
| 05.01.2026 | 34,71 | 34,71 | 34,23 | 34,23 | -1,84% | 2.600,00 |
| 02.01.2026 | 34,91 | 35,27 | 34,86 | 34,87 | 0,11% | 2.774,00 |
| 30.12.2025 | 34,77 | 34,83 | 34,77 | 34,83 | 0,35% | 241,00 |
| 29.12.2025 | 34,49 | 34,76 | 34,49 | 34,71 | 0,40% | 678,00 |
| 23.12.2025 | 34,68 | 34,71 | 34,54 | 34,57 | -0,26% | 822,00 |
| 22.12.2025 | 34,73 | 34,73 | 34,52 | 34,66 | -0,17% | 1.522,00 |
| 19.12.2025 | 34,66 | 34,82 | 34,60 | 34,72 | -0,66% | 9.682,00 |
| 18.12.2025 | 34,65 | 34,95 | 34,62 | 34,95 | 0,63% | 639,00 |
| 17.12.2025 | 34,64 | 34,73 | 34,51 | 34,73 | 0,17% | 79,00 |
| 16.12.2025 | 34,74 | 34,74 | 34,64 | 34,67 | -0,77% | 53,00 |
| 15.12.2025 | 34,65 | 34,94 | 34,65 | 34,94 | -0,14% | 6.678,00 |
| 12.12.2025 | 34,78 | 34,99 | 34,54 | 34,99 | 0,29% | 2.342,00 |
| 11.12.2025 | 34,48 | 34,89 | 34,48 | 34,89 | 1,72% | 79,00 |
| 10.12.2025 | 34,78 | 34,78 | 34,27 | 34,30 | -1,44% | 885,00 |
| 09.12.2025 | 34,85 | 34,85 | 34,75 | 34,80 | -0,11% | 2.238,00 |
| 08.12.2025 | 34,96 | 34,96 | 34,74 | 34,84 | -0,51% | 257,00 |
| 05.12.2025 | 34,95 | 35,03 | 34,95 | 35,02 | -0,65% | 262,00 |
| 04.12.2025 | 35,28 | 35,48 | 35,25 | 35,25 | -0,25% | 1.644,00 |
| 03.12.2025 | 35,48 | 35,48 | 35,32 | 35,34 | -2,21% | 106,00 |
| 02.12.2025 | 35,88 | 36,14 | 35,55 | 36,14 | 0,87% | 1.170,00 |
| 01.12.2025 | 35,73 | 35,83 | 35,73 | 35,83 | 0,31% | 586,00 |
| 28.11.2025 | 35,66 | 35,72 | 35,66 | 35,72 | -0,50% | 129,00 |
| 27.11.2025 | 35,60 | 35,90 | 35,60 | 35,90 | 1,73% | 84,00 |
| 26.11.2025 | 35,30 | 35,30 | 35,29 | 35,29 | 0,14% | 295,00 |
| 25.11.2025 | 35,13 | 35,28 | 35,13 | 35,24 | 0,34% | 2.487,00 |
| 24.11.2025 | 35,29 | 35,29 | 35,12 | 35,12 | -0,57% | 315,00 |
| 21.11.2025 | 35,04 | 35,32 | 35,04 | 35,32 | 1,35% | 1.151,00 |
| 20.11.2025 | 35,00 | 35,00 | 34,85 | 34,85 | 0,14% | 150,00 |
| 19.11.2025 | 35,21 | 35,30 | 34,60 | 34,80 | -1,94% | 7.832,00 |
| 18.11.2025 | 35,93 | 35,93 | 35,40 | 35,49 | -1,25% | 3.744,00 |
| 17.11.2025 | 36,26 | 36,26 | 35,85 | 35,94 | -0,64% | 8.658,00 |
| 14.11.2025 | 36,22 | 36,22 | 36,11 | 36,17 | -0,63% | 148,00 |
| 13.11.2025 | 36,32 | 36,40 | 36,32 | 36,40 | 0,41% | 648,00 |
| 12.11.2025 | 36,23 | 36,25 | 36,14 | 36,25 | 0,11% | 55,00 |
| 11.11.2025 | 36,17 | 36,33 | 36,17 | 36,21 | 0,67% | 813,00 |
| 10.11.2025 | 35,85 | 35,98 | 35,78 | 35,97 | -0,03% | 181,00 |
| 07.11.2025 | 36,25 | 36,25 | 35,72 | 35,98 | -0,36% | 442,00 |
| 06.11.2025 | 36,10 | 36,32 | 36,10 | 36,11 | 0,50% | 434,00 |
| 05.11.2025 | 37,09 | 37,16 | 35,88 | 35,93 | 1,01% | 977,00 |
| 04.11.2025 | 35,26 | 35,67 | 35,26 | 35,57 | 0,85% | 1.875,00 |
| 03.11.2025 | 35,53 | 35,53 | 35,27 | 35,27 | -2,14% | 611,00 |
| 29.10.2025 | 36,25 | 36,37 | 36,04 | 36,04 | -0,74% | 66,00 |