35,975€
-0,37%
Echtzeit-Aktienkurs Koninklijke Ahold Delhaize N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Ahold Delhaize N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.10.2025 | 36,78 | 36,78 | 36,08 | 36,31 | -0,98% | 841,00 |
| 27.10.2025 | 36,69 | 36,72 | 36,67 | 36,67 | -0,33% | 1.367,00 |
| 23.10.2025 | 36,74 | 36,83 | 36,74 | 36,79 | -0,59% | 1.171,00 |
| 22.10.2025 | 36,72 | 37,01 | 36,72 | 37,01 | 0,49% | 1.615,00 |
| 21.10.2025 | 36,84 | 36,84 | 36,83 | 36,83 | 0,27% | 2.746,00 |
| 20.10.2025 | 36,83 | 36,88 | 36,65 | 36,73 | -0,62% | 1.459,00 |
| 17.10.2025 | 36,60 | 36,96 | 36,60 | 36,96 | 1,65% | 2.242,00 |
| 16.10.2025 | 36,30 | 36,36 | 36,20 | 36,36 | 1,11% | 547,00 |
| 15.10.2025 | 35,66 | 35,96 | 35,66 | 35,96 | 0,62% | 803,00 |
| 14.10.2025 | 36,15 | 36,15 | 35,74 | 35,74 | -0,72% | 661,00 |
| 13.10.2025 | 35,81 | 36,05 | 35,81 | 36,00 | 0,28% | 832,00 |
| 10.10.2025 | 35,75 | 36,15 | 35,75 | 35,90 | 1,30% | 493,00 |
| 09.10.2025 | 35,04 | 35,44 | 35,04 | 35,44 | 1,29% | 383,00 |
| 08.10.2025 | 34,86 | 35,09 | 34,86 | 34,99 | 1,01% | 2.062,00 |
| 07.10.2025 | 34,78 | 34,78 | 34,39 | 34,64 | 0,06% | 2.403,00 |
| 06.10.2025 | 34,42 | 34,75 | 34,42 | 34,62 | 0,90% | 587,00 |
| 03.10.2025 | 34,15 | 34,31 | 34,15 | 34,31 | -0,06% | 204,00 |
| 02.10.2025 | 33,88 | 34,33 | 33,88 | 34,33 | 0,67% | 673,00 |
| 01.10.2025 | 34,53 | 34,53 | 34,10 | 34,10 | -0,99% | 813,00 |
| 30.09.2025 | 34,04 | 34,44 | 34,03 | 34,44 | 0,97% | 961,00 |
| 29.09.2025 | 33,99 | 34,11 | 33,99 | 34,11 | 0,24% | 4,00 |
| 26.09.2025 | 34,09 | 34,09 | 34,03 | 34,03 | 0,95% | 1.531,00 |
| 25.09.2025 | 33,62 | 33,88 | 33,62 | 33,71 | 0,00% | 940,00 |
| 24.09.2025 | 33,62 | 33,71 | 33,62 | 33,71 | -0,71% | 487,00 |
| 23.09.2025 | 33,59 | 33,95 | 33,59 | 33,95 | 0,98% | 1.289,00 |
| 22.09.2025 | 34,15 | 34,15 | 33,62 | 33,62 | -0,44% | 3.172,00 |
| 19.09.2025 | 33,77 | 33,77 | 33,77 | 33,77 | 0,12% | - |
| 18.09.2025 | 33,73 | 33,73 | 33,73 | 33,73 | -0,27% | 2.510,00 |
| 17.09.2025 | 33,69 | 33,88 | 33,69 | 33,82 | 0,48% | 316,00 |
| 16.09.2025 | 33,93 | 33,93 | 33,66 | 33,66 | -1,41% | 857,00 |
| 15.09.2025 | 34,34 | 34,34 | 34,14 | 34,14 | -0,12% | 4.429,00 |
| 12.09.2025 | 34,40 | 34,40 | 34,18 | 34,18 | -1,84% | 2.723,00 |
| 05.09.2025 | 34,61 | 34,82 | 34,61 | 34,82 | 0,61% | 178,00 |
| 04.09.2025 | 34,57 | 34,61 | 34,55 | 34,61 | 1,20% | 487,00 |
| 03.09.2025 | 33,94 | 34,20 | 33,94 | 34,20 | 0,86% | 520,00 |
| 02.09.2025 | 33,87 | 33,91 | 33,74 | 33,91 | -0,03% | 318,00 |
| 01.09.2025 | 34,36 | 34,36 | 33,92 | 33,92 | -1,14% | 257,00 |
| 29.08.2025 | 34,30 | 34,31 | 34,19 | 34,31 | 0,18% | 1.484,00 |
| 28.08.2025 | 34,30 | 34,30 | 34,25 | 34,25 | -0,41% | 27,00 |
| 27.08.2025 | 34,72 | 34,72 | 34,35 | 34,39 | -1,12% | 2.420,00 |
| 26.08.2025 | 34,87 | 34,95 | 34,78 | 34,78 | -0,26% | 1.321,00 |
| 25.08.2025 | 34,83 | 34,87 | 34,59 | 34,87 | -0,99% | 674,00 |
| 22.08.2025 | 35,54 | 35,54 | 35,22 | 35,22 | -1,12% | 216,00 |
| 21.08.2025 | 35,50 | 35,62 | 35,32 | 35,62 | 0,85% | 2.246,00 |
| 20.08.2025 | 35,08 | 35,32 | 35,08 | 35,32 | 2,05% | 132,00 |
| 19.08.2025 | 34,49 | 34,80 | 34,49 | 34,61 | 0,49% | 263,00 |
| 18.08.2025 | 34,46 | 34,46 | 34,33 | 34,44 | 0,97% | 592,00 |
| 15.08.2025 | 34,80 | 34,80 | 34,11 | 34,11 | -1,53% | 128,00 |
| 14.08.2025 | 34,66 | 34,66 | 34,64 | 34,64 | 0,58% | 10,00 |
| 13.08.2025 | 35,11 | 35,54 | 34,44 | 34,44 | -1,18% | 3.096,00 |
| 12.08.2025 | 34,91 | 34,91 | 34,82 | 34,85 | -0,17% | 81,00 |
| 11.08.2025 | 34,77 | 34,91 | 34,77 | 34,91 | 0,58% | 97,00 |
| 08.08.2025 | 34,71 | 34,71 | 34,71 | 34,71 | -1,03% | 295,00 |
| 07.08.2025 | 34,64 | 35,08 | 34,64 | 35,07 | 1,15% | 479,00 |
| 06.08.2025 | 34,64 | 35,00 | 34,48 | 34,67 | 0,87% | 2.462,00 |
| 05.08.2025 | 34,37 | 34,37 | 34,37 | 34,37 | 0,09% | 412,00 |
| 04.08.2025 | 34,39 | 34,47 | 34,34 | 34,34 | -0,69% | 1.831,00 |
| 01.08.2025 | 34,48 | 34,58 | 34,40 | 34,58 | -0,29% | 563,00 |
| 31.07.2025 | 34,65 | 34,70 | 34,65 | 34,68 | -0,23% | 433,00 |
| 30.07.2025 | 34,71 | 34,76 | 34,58 | 34,76 | 0,35% | 343,00 |
| 29.07.2025 | 34,52 | 34,70 | 34,52 | 34,64 | 0,49% | 464,00 |
| 28.07.2025 | 34,73 | 34,73 | 34,47 | 34,47 | -0,52% | 986,00 |
| 25.07.2025 | 34,76 | 34,76 | 34,57 | 34,65 | -0,40% | 850,00 |
| 24.07.2025 | 34,76 | 34,90 | 34,70 | 34,79 | 0,29% | 836,00 |
| 23.07.2025 | 34,76 | 34,76 | 34,64 | 34,69 | 0,35% | 557,00 |
| 22.07.2025 | 34,73 | 34,73 | 34,57 | 34,57 | -1,23% | 164,00 |
| 21.07.2025 | 35,23 | 35,23 | 35,00 | 35,00 | -0,99% | 135,00 |
| 18.07.2025 | 35,40 | 35,54 | 35,28 | 35,35 | 0,26% | 1.953,00 |
| 17.07.2025 | 35,26 | 35,26 | 35,26 | 35,26 | 0,11% | 345,00 |
| 16.07.2025 | 35,22 | 35,22 | 35,22 | 35,22 | 0,09% | 83,00 |
| 15.07.2025 | 35,39 | 35,39 | 35,19 | 35,19 | -0,14% | 475,00 |
| 14.07.2025 | 35,11 | 35,24 | 35,11 | 35,24 | 0,37% | 28,00 |
| 11.07.2025 | 35,45 | 35,45 | 35,05 | 35,11 | -0,85% | 623,00 |
| 10.07.2025 | 35,22 | 35,41 | 35,15 | 35,41 | 0,45% | 259,00 |
| 09.07.2025 | 35,05 | 35,25 | 35,05 | 35,25 | 0,71% | 37,00 |
| 08.07.2025 | 35,80 | 35,80 | 34,90 | 35,00 | -2,40% | 392,00 |
| 07.07.2025 | 35,84 | 35,92 | 35,83 | 35,86 | 0,25% | 15.395,00 |
| 04.07.2025 | 35,77 | 35,77 | 35,77 | 35,77 | 0,31% | - |
| 03.07.2025 | 35,48 | 35,79 | 35,48 | 35,66 | 0,82% | 1.559,00 |
| 02.07.2025 | 35,28 | 35,39 | 35,28 | 35,37 | -1,23% | 6.655,00 |
| 01.07.2025 | 35,66 | 35,87 | 35,50 | 35,81 | 0,51% | 438,00 |
| 30.06.2025 | 35,52 | 35,63 | 35,46 | 35,63 | 1,22% | 3.004,00 |
| 26.06.2025 | 35,25 | 35,35 | 35,10 | 35,20 | -0,87% | 518,00 |
| 25.06.2025 | 36,28 | 36,28 | 35,50 | 35,51 | -2,42% | 12,00 |
| 24.06.2025 | 36,35 | 36,47 | 36,27 | 36,39 | 1,03% | 122,00 |
| 23.06.2025 | 35,71 | 36,17 | 35,71 | 36,02 | 0,78% | 1.183,00 |
| 20.06.2025 | 35,72 | 35,74 | 35,72 | 35,74 | 1,48% | 12,00 |
| 19.06.2025 | 35,43 | 35,43 | 35,16 | 35,22 | -1,40% | 256,00 |
| 18.06.2025 | 35,71 | 35,72 | 35,54 | 35,72 | 0,68% | 1.237,00 |
| 17.06.2025 | 35,55 | 35,55 | 35,48 | 35,48 | -0,89% | 568,00 |
| 16.06.2025 | 35,73 | 35,83 | 35,67 | 35,80 | 0,99% | 65,00 |
| 13.06.2025 | 35,81 | 35,81 | 35,45 | 35,45 | -0,03% | 528,00 |
| 12.06.2025 | 36,03 | 36,03 | 35,46 | 35,46 | -2,88% | 389,00 |
| 11.06.2025 | 36,06 | 36,51 | 35,94 | 36,51 | 1,25% | 286,00 |