36,940€
6,18%
Echtzeit-Aktienkurs Koninklijke Ahold Delhaize N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Ahold Delhaize N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.06.2025 | 36,15 | 36,15 | 36,06 | 36,06 | -0,08% | 24,00 |
| 09.06.2025 | 36,22 | 36,34 | 36,02 | 36,09 | -1,15% | 225,00 |
| 06.06.2025 | 36,23 | 36,51 | 36,16 | 36,51 | 0,94% | 77,00 |
| 05.06.2025 | 36,53 | 36,53 | 36,16 | 36,17 | -1,47% | 316,00 |
| 04.06.2025 | 36,59 | 36,84 | 36,59 | 36,71 | 0,19% | 732,00 |
| 03.06.2025 | 37,09 | 37,09 | 36,64 | 36,64 | -1,40% | 240,00 |
| 02.06.2025 | 37,22 | 37,22 | 37,04 | 37,16 | 0,27% | 1.803,00 |
| 30.05.2025 | 37,15 | 37,19 | 37,04 | 37,06 | 0,05% | 89,00 |
| 29.05.2025 | 36,96 | 37,04 | 36,90 | 37,04 | -1,59% | 2.351,00 |
| 28.05.2025 | 37,46 | 37,64 | 37,35 | 37,64 | -0,37% | 469,00 |
| 27.05.2025 | 37,75 | 37,84 | 37,73 | 37,78 | -0,13% | 1.324,00 |
| 26.05.2025 | 37,77 | 37,83 | 37,63 | 37,83 | 0,08% | 239,00 |
| 23.05.2025 | 37,80 | 37,80 | 37,35 | 37,80 | -0,37% | 920,00 |
| 22.05.2025 | 37,83 | 37,94 | 37,67 | 37,94 | 0,18% | 1.183,00 |
| 21.05.2025 | 37,82 | 37,89 | 37,64 | 37,87 | 0,13% | 468,00 |
| 20.05.2025 | 37,43 | 37,84 | 37,43 | 37,82 | 1,31% | 593,00 |
| 19.05.2025 | 37,07 | 37,37 | 37,07 | 37,33 | 1,17% | 134,00 |
| 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 |