37,045€
2,36%
Echtzeit-Aktienkurs Koninklijke Ahold Delhaize N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Ahold Delhaize N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 35,38 | 35,90 | 35,38 | 35,90 | -0,80% | 2.296,00 |
| 02.07.2026 | 35,80 | 36,34 | 35,80 | 36,19 | 3,28% | 841,00 |
| 01.07.2026 | 35,46 | 35,46 | 34,78 | 35,04 | -0,37% | 1.128,00 |
| 30.06.2026 | 35,35 | 35,35 | 35,09 | 35,17 | -0,51% | 137,00 |
| 29.06.2026 | 35,21 | 35,40 | 35,21 | 35,35 | -0,25% | 409,00 |
| 26.06.2026 | 35,50 | 35,50 | 35,38 | 35,44 | 0,74% | 6.302,00 |
| 25.06.2026 | 35,40 | 35,40 | 35,10 | 35,18 | -0,17% | 1.043,00 |
| 24.06.2026 | 34,79 | 35,24 | 34,79 | 35,24 | 1,67% | 462,00 |
| 23.06.2026 | 34,52 | 34,73 | 34,40 | 34,66 | 0,99% | 3.221,00 |
| 22.06.2026 | 34,43 | 34,43 | 34,32 | 34,32 | -1,38% | 957,00 |
| 19.06.2026 | 34,88 | 34,88 | 34,80 | 34,80 | -0,57% | 506,00 |
| 18.06.2026 | 35,00 | 35,00 | 34,67 | 35,00 | -1,82% | 5.215,00 |
| 17.06.2026 | 35,92 | 35,92 | 35,55 | 35,65 | -0,61% | 2.147,00 |
| 16.06.2026 | 35,95 | 35,95 | 35,87 | 35,87 | -0,44% | 107,00 |
| 15.06.2026 | 36,36 | 36,36 | 36,01 | 36,03 | -0,80% | 1.746,00 |
| 12.06.2026 | 36,31 | 36,43 | 36,26 | 36,32 | -1,41% | 239,00 |
| 11.06.2026 | 36,52 | 36,84 | 36,43 | 36,84 | 1,82% | 3.678,00 |
| 10.06.2026 | 35,67 | 36,18 | 35,67 | 36,18 | 1,32% | 5.901,00 |
| 09.06.2026 | 35,42 | 35,74 | 35,39 | 35,71 | 0,82% | 693,00 |
| 08.06.2026 | 35,32 | 35,53 | 35,30 | 35,42 | -1,17% | 1.176,00 |
| 05.06.2026 | 35,37 | 35,91 | 35,37 | 35,84 | 1,76% | 448,00 |
| 04.06.2026 | 35,37 | 35,70 | 35,22 | 35,22 | -1,40% | 690,00 |
| 03.06.2026 | 34,98 | 35,72 | 34,90 | 35,72 | 2,09% | 1.082,00 |
| 02.06.2026 | 35,17 | 35,17 | 34,80 | 34,99 | -1,63% | 517,00 |
| 01.06.2026 | 36,04 | 36,04 | 35,55 | 35,57 | -1,74% | 3.091,00 |
| 29.05.2026 | 36,47 | 36,47 | 36,20 | 36,20 | -0,71% | 153,00 |
| 28.05.2026 | 36,47 | 36,47 | 36,33 | 36,46 | -0,11% | 432,00 |
| 27.05.2026 | 36,18 | 36,52 | 36,12 | 36,50 | 0,55% | 1.987,00 |
| 26.05.2026 | 36,64 | 36,81 | 36,21 | 36,30 | -0,90% | 4.256,00 |
| 25.05.2026 | 36,64 | 36,74 | 36,63 | 36,63 | -0,19% | 190,00 |
| 22.05.2026 | 36,99 | 36,99 | 36,70 | 36,70 | -1,56% | 733,00 |
| 21.05.2026 | 37,60 | 37,95 | 37,28 | 37,28 | -1,14% | 2.931,00 |
| 20.05.2026 | 37,77 | 37,77 | 37,65 | 37,71 | -0,95% | 371,00 |
| 19.05.2026 | 38,07 | 38,09 | 37,98 | 38,07 | 2,78% | 885,00 |
| 18.05.2026 | 36,79 | 37,66 | 36,79 | 37,04 | 0,68% | 12.583,00 |
| 15.05.2026 | 36,47 | 36,95 | 36,47 | 36,79 | 0,91% | 1.448,00 |
| 14.05.2026 | 36,57 | 36,57 | 36,46 | 36,46 | -0,25% | 295,00 |
| 13.05.2026 | 36,50 | 36,60 | 36,30 | 36,55 | -0,19% | 1.616,00 |
| 12.05.2026 | 36,49 | 36,62 | 36,35 | 36,62 | -0,62% | 2.273,00 |
| 11.05.2026 | 37,04 | 37,06 | 36,85 | 36,85 | -1,37% | 540,00 |
| 08.05.2026 | 37,39 | 37,39 | 37,29 | 37,36 | -0,03% | 1.382,00 |
| 07.05.2026 | 38,11 | 38,11 | 37,37 | 37,37 | -3,26% | 3.829,00 |
| 06.05.2026 | 38,10 | 38,63 | 38,10 | 38,63 | -2,10% | 10.184,00 |
| 05.05.2026 | 39,36 | 39,54 | 39,10 | 39,46 | 0,84% | 2.086,00 |
| 04.05.2026 | 40,04 | 40,04 | 39,10 | 39,13 | -2,47% | 1.918,00 |
| 30.04.2026 | 39,66 | 40,12 | 39,66 | 40,12 | 0,80% | 178,00 |
| 29.04.2026 | 40,21 | 40,21 | 39,80 | 39,80 | -2,31% | 1.736,00 |
| 28.04.2026 | 40,82 | 40,82 | 40,61 | 40,74 | -0,39% | 2.208,00 |
| 27.04.2026 | 40,94 | 40,94 | 40,90 | 40,90 | -0,92% | 10,00 |
| 24.04.2026 | 41,30 | 41,58 | 41,26 | 41,28 | 0,05% | 1.608,00 |
| 23.04.2026 | 41,40 | 41,44 | 41,19 | 41,26 | -0,84% | 430,00 |
| 22.04.2026 | 41,71 | 41,75 | 41,55 | 41,61 | 0,53% | 44,00 |
| 21.04.2026 | 41,26 | 41,39 | 41,19 | 41,39 | 0,39% | 286,00 |
| 20.04.2026 | 41,03 | 41,36 | 41,03 | 41,23 | 0,91% | 1.659,00 |
| 17.04.2026 | 40,43 | 40,86 | 40,43 | 40,86 | -0,46% | 258,00 |
| 16.04.2026 | 40,99 | 41,12 | 40,99 | 41,05 | 0,98% | 928,00 |
| 15.04.2026 | 41,13 | 41,13 | 40,55 | 40,65 | -1,07% | 883,00 |
| 14.04.2026 | 41,21 | 41,21 | 40,90 | 41,09 | -0,48% | 2.769,00 |
| 13.04.2026 | 41,25 | 41,53 | 41,25 | 41,29 | 0,83% | 106,00 |
| 10.04.2026 | 40,76 | 41,03 | 40,75 | 40,95 | -2,57% | 1.708,00 |
| 09.04.2026 | 41,85 | 42,06 | 41,54 | 42,03 | 0,29% | 7.449,00 |
| 08.04.2026 | 41,43 | 42,02 | 41,43 | 41,91 | 0,48% | 223,00 |
| 07.04.2026 | 41,97 | 42,08 | 41,71 | 41,71 | 0,31% | 2.082,00 |
| 02.04.2026 | 41,24 | 41,58 | 41,24 | 41,58 | 1,07% | 401,00 |
| 01.04.2026 | 40,36 | 41,22 | 40,36 | 41,14 | 1,93% | 5.584,00 |
| 31.03.2026 | 40,56 | 40,56 | 40,20 | 40,36 | -0,15% | 252,00 |
| 30.03.2026 | 39,86 | 40,42 | 39,86 | 40,42 | 1,43% | 146,00 |
| 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 |