31,340€
-0,32%
Echtzeit-Aktienkurs AHOLD DELHAIZE,KON.EO-,01
Bid:
Ask:
Aktienkurse zur AHOLD DELHAIZE,KON.EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.12.2024 | 31,95 | 32,00 | 31,69 | 31,69 | -1,18% | 7.791,00 |
| 16.12.2024 | 32,20 | 32,20 | 31,93 | 32,07 | -0,80% | 160,00 |
| 13.12.2024 | 32,20 | 32,33 | 32,14 | 32,33 | 0,28% | 1.480,00 |
| 12.12.2024 | 31,95 | 32,24 | 31,95 | 32,24 | 0,47% | 300,00 |
| 11.12.2024 | 32,38 | 32,38 | 32,09 | 32,09 | 0,75% | 694,00 |
| 10.12.2024 | 32,01 | 32,27 | 31,85 | 31,85 | -1,24% | 861,00 |
| 09.12.2024 | 32,33 | 32,39 | 32,23 | 32,25 | -0,86% | 317,00 |
| 06.12.2024 | 33,23 | 33,23 | 32,46 | 32,53 | -2,02% | 890,00 |
| 05.12.2024 | 33,03 | 33,20 | 32,80 | 33,20 | 1,16% | 4.539,00 |
| 04.12.2024 | 32,67 | 32,97 | 32,67 | 32,82 | -0,21% | 2.308,00 |
| 03.12.2024 | 32,67 | 32,89 | 32,60 | 32,89 | 1,14% | 314,00 |
| 02.12.2024 | 32,58 | 32,65 | 32,50 | 32,52 | -0,40% | 18.060,00 |
| 29.11.2024 | 32,60 | 32,77 | 32,60 | 32,65 | -0,21% | 21.644,00 |
| 28.11.2024 | 32,67 | 32,81 | 32,65 | 32,72 | -0,58% | 248,00 |
| 27.11.2024 | 32,88 | 32,94 | 32,70 | 32,91 | 1,04% | 1.825,00 |
| 26.11.2024 | 32,50 | 32,57 | 32,45 | 32,57 | -1,00% | 2.720,00 |
| 25.11.2024 | 32,99 | 32,99 | 32,64 | 32,90 | 1,32% | 1.631,00 |
| 22.11.2024 | 32,47 | 32,47 | 32,47 | 32,47 | 0,37% | 100,00 |
| 21.11.2024 | 32,56 | 32,56 | 32,26 | 32,35 | -0,83% | 570,00 |
| 20.11.2024 | 32,56 | 32,72 | 32,52 | 32,62 | 0,49% | 3.970,00 |
| 19.11.2024 | 32,56 | 32,56 | 32,46 | 32,46 | -0,43% | 287,00 |
| 18.11.2024 | 32,36 | 32,60 | 32,36 | 32,60 | 1,46% | 108,00 |
| 15.11.2024 | 32,25 | 32,25 | 32,13 | 32,13 | -0,53% | 183,00 |
| 14.11.2024 | 32,02 | 32,31 | 32,02 | 32,30 | 0,31% | 804,00 |
| 13.11.2024 | 32,14 | 32,20 | 32,12 | 32,20 | 0,00% | 2,00 |
| 12.11.2024 | 32,38 | 32,40 | 32,20 | 32,20 | -1,47% | 160,00 |
| 11.11.2024 | 32,35 | 32,71 | 32,35 | 32,68 | 2,13% | 377,00 |
| 07.11.2024 | 32,05 | 32,10 | 32,00 | 32,00 | 0,28% | 70,00 |
| 06.11.2024 | 32,56 | 32,64 | 31,60 | 31,91 | 3,54% | 583,00 |
| 04.11.2024 | 30,62 | 30,82 | 30,62 | 30,82 | 0,39% | 63,00 |
| 01.11.2024 | 30,43 | 30,70 | 30,43 | 30,70 | 1,25% | 120,00 |
| 31.10.2024 | 30,24 | 30,32 | 30,24 | 30,32 | -1,88% | 7,00 |
| 29.10.2024 | 31,12 | 31,12 | 30,90 | 30,90 | -1,34% | 45,00 |
| 28.10.2024 | 30,79 | 31,32 | 30,79 | 31,32 | 2,09% | 391,00 |
| 25.10.2024 | 30,50 | 30,68 | 30,45 | 30,68 | 0,95% | 69,00 |
| 24.10.2024 | 30,74 | 30,76 | 30,39 | 30,39 | -0,03% | 1.252,00 |
| 23.10.2024 | 30,56 | 30,70 | 30,40 | 30,40 | 0,20% | 1.484,00 |
| 22.10.2024 | 30,52 | 30,52 | 30,34 | 30,34 | -0,88% | 529,00 |
| 21.10.2024 | 30,56 | 30,78 | 30,56 | 30,61 | -0,20% | 347,00 |
| 18.10.2024 | 30,51 | 30,67 | 30,51 | 30,67 | 0,46% | 26,00 |
| 17.10.2024 | 30,35 | 30,53 | 30,30 | 30,53 | 1,29% | 1.939,00 |
| 16.10.2024 | 30,28 | 30,40 | 30,14 | 30,14 | -0,40% | 512,00 |
| 15.10.2024 | 29,95 | 30,28 | 29,95 | 30,26 | 0,30% | 157,00 |
| 14.10.2024 | 29,88 | 30,18 | 29,88 | 30,17 | -3,33% | 185,00 |
| 11.10.2024 | 31,12 | 31,21 | 31,12 | 31,21 | 0,16% | 185,00 |
| 10.10.2024 | 31,28 | 31,34 | 31,16 | 31,16 | -0,06% | 299,00 |
| 09.10.2024 | 31,02 | 31,18 | 30,86 | 31,18 | -0,42% | 1.868,00 |
| 08.10.2024 | 30,98 | 31,31 | 30,96 | 31,31 | 1,23% | 1.346,00 |
| 07.10.2024 | 30,74 | 31,03 | 30,74 | 30,93 | 1,98% | 738,00 |
| 04.10.2024 | 30,70 | 30,70 | 30,33 | 30,33 | -1,27% | 104,00 |
| 03.10.2024 | 30,79 | 30,79 | 30,72 | 30,72 | -0,45% | 65,00 |
| 02.10.2024 | 31,26 | 31,26 | 30,86 | 30,86 | -0,87% | 201,00 |
| 01.10.2024 | 31,11 | 31,14 | 31,06 | 31,13 | 0,48% | 490,00 |
| 30.09.2024 | 31,18 | 31,18 | 30,98 | 30,98 | -0,86% | 2.010,00 |
| 27.09.2024 | 30,94 | 31,25 | 30,94 | 31,25 | 1,30% | 708,00 |
| 26.09.2024 | 30,75 | 30,85 | 30,72 | 30,85 | -1,03% | 215,00 |
| 25.09.2024 | 31,25 | 31,25 | 31,17 | 31,17 | 0,03% | 2,00 |
| 24.09.2024 | 30,78 | 31,16 | 30,78 | 31,16 | 1,00% | 15,00 |
| 23.09.2024 | 30,93 | 30,93 | 30,78 | 30,85 | 0,39% | 77,00 |
| 20.09.2024 | 30,64 | 30,73 | 30,63 | 30,73 | 0,39% | 374,00 |
| 19.09.2024 | 30,71 | 30,71 | 30,61 | 30,61 | -0,49% | 66,00 |
| 18.09.2024 | 31,03 | 31,03 | 30,76 | 30,76 | -1,16% | 664,00 |
| 17.09.2024 | 31,18 | 31,18 | 31,12 | 31,12 | 0,10% | 1.284,00 |
| 16.09.2024 | 30,97 | 31,09 | 30,93 | 31,09 | 0,42% | 128,00 |
| 13.09.2024 | 31,00 | 31,04 | 30,96 | 30,96 | 0,36% | 1.401,00 |
| 12.09.2024 | 30,83 | 30,91 | 30,78 | 30,85 | 0,03% | 488,00 |
| 11.09.2024 | 30,90 | 30,93 | 30,66 | 30,84 | -0,48% | 261,00 |
| 10.09.2024 | 31,02 | 31,02 | 30,95 | 30,99 | -1,24% | 334,00 |
| 09.09.2024 | 31,09 | 31,38 | 31,09 | 31,38 | 1,23% | 407,00 |
| 06.09.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -0,06% | 1.305,00 |
| 05.09.2024 | 31,15 | 31,25 | 31,02 | 31,02 | -0,74% | 546,00 |
| 04.09.2024 | 31,29 | 31,29 | 31,06 | 31,25 | -0,29% | 354,00 |
| 03.09.2024 | 31,26 | 31,35 | 31,25 | 31,34 | 0,64% | 2.391,00 |
| 02.09.2024 | 31,09 | 31,23 | 31,02 | 31,14 | 0,71% | 696,00 |
| 30.08.2024 | 30,85 | 30,92 | 30,82 | 30,92 | -0,03% | 506,00 |
| 29.08.2024 | 30,78 | 30,97 | 30,78 | 30,93 | 0,62% | 769,00 |
| 28.08.2024 | 30,62 | 30,74 | 30,60 | 30,74 | 0,79% | 1.002,00 |
| 27.08.2024 | 30,33 | 30,68 | 30,33 | 30,50 | 0,49% | 18.260,00 |
| 26.08.2024 | 30,13 | 30,38 | 30,13 | 30,35 | 0,26% | 293,00 |
| 23.08.2024 | 30,11 | 30,33 | 30,11 | 30,27 | 0,33% | 931,00 |
| 22.08.2024 | 30,08 | 30,17 | 30,06 | 30,17 | 0,13% | 336,00 |
| 21.08.2024 | 29,89 | 30,13 | 29,89 | 30,13 | 0,53% | 1.623,00 |
| 20.08.2024 | 30,16 | 30,16 | 29,97 | 29,97 | -0,86% | 185,00 |
| 19.08.2024 | 30,06 | 30,24 | 30,06 | 30,23 | 0,40% | 627,00 |
| 16.08.2024 | 30,10 | 30,11 | 30,03 | 30,11 | 0,00% | 712,00 |
| 15.08.2024 | 29,88 | 30,12 | 29,79 | 30,11 | 0,70% | 3.423,00 |
| 14.08.2024 | 29,77 | 29,90 | 29,60 | 29,90 | 0,74% | 1.275,00 |
| 13.08.2024 | 29,60 | 29,68 | 29,60 | 29,68 | -0,27% | 24,00 |
| 12.08.2024 | 29,77 | 29,78 | 29,76 | 29,76 | 0,00% | 7,00 |
| 09.08.2024 | 29,84 | 29,84 | 29,76 | 29,76 | -2,27% | 10,00 |
| 08.08.2024 | 30,54 | 30,54 | 30,41 | 30,45 | -1,30% | 2.002,00 |
| 07.08.2024 | 30,73 | 30,85 | 30,32 | 30,85 | 5,36% | 1.769,00 |
| 06.08.2024 | 29,24 | 29,28 | 29,15 | 29,28 | -0,27% | 371,00 |
| 05.08.2024 | 29,49 | 29,54 | 29,26 | 29,36 | -1,48% | 1.095,00 |
| 02.08.2024 | 29,73 | 30,20 | 29,72 | 29,80 | -0,40% | 1.441,00 |
| 01.08.2024 | 29,71 | 29,92 | 29,71 | 29,92 | 0,54% | 1.222,00 |
| 31.07.2024 | 30,00 | 30,10 | 29,76 | 29,76 | -0,63% | 2.502,00 |