33,850€
-0,73%
Echtzeit-Aktienkurs AHOLD DELHAIZE,KON.EO-,01
Bid:
Ask:
Aktienkurse zur AHOLD DELHAIZE,KON.EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 33,98 | 33,98 | 33,77 | 33,77 | -0,97% | 1.381,00 |
| 15.01.2026 | 34,32 | 34,38 | 34,10 | 34,10 | 0,18% | 1.324,00 |
| 14.01.2026 | 33,53 | 34,04 | 33,53 | 34,04 | 0,98% | 70,00 |
| 13.01.2026 | 33,60 | 33,73 | 33,60 | 33,71 | 0,93% | 483,00 |
| 12.01.2026 | 33,96 | 33,96 | 33,40 | 33,40 | -0,92% | 410,00 |
| 09.01.2026 | 33,67 | 33,71 | 33,67 | 33,71 | 0,18% | 206,00 |
| 08.01.2026 | 33,88 | 33,89 | 33,38 | 33,65 | -1,49% | 434,00 |
| 07.01.2026 | 34,28 | 34,33 | 34,10 | 34,16 | -0,47% | 1.487,00 |
| 06.01.2026 | 34,32 | 34,32 | 34,32 | 34,32 | -1,61% | - |
| 05.01.2026 | 34,88 | 34,88 | 34,88 | 34,88 | -0,23% | - |
| 02.01.2026 | 34,79 | 34,96 | 34,79 | 34,96 | 1,07% | 336,00 |
| 30.12.2025 | 34,59 | 34,59 | 34,59 | 34,59 | 0,12% | - |
| 29.12.2025 | 34,54 | 34,55 | 34,54 | 34,55 | -0,14% | 60,00 |
| 23.12.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -0,26% | - |
| 22.12.2025 | 34,70 | 34,92 | 34,63 | 34,69 | -0,17% | 591,00 |
| 19.12.2025 | 34,75 | 34,75 | 34,75 | 34,75 | 0,58% | - |
| 18.12.2025 | 34,55 | 34,55 | 34,55 | 34,55 | -0,14% | - |
| 17.12.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -0,55% | - |
| 16.12.2025 | 34,44 | 34,84 | 34,44 | 34,79 | -0,57% | 1.080,00 |
| 15.12.2025 | 34,58 | 34,99 | 34,58 | 34,99 | 0,92% | 1.000,00 |
| 12.12.2025 | 34,86 | 34,86 | 34,67 | 34,67 | 1,29% | 85,00 |
| 11.12.2025 | 34,23 | 34,23 | 34,23 | 34,23 | -0,32% | - |
| 10.12.2025 | 34,67 | 34,67 | 34,28 | 34,34 | -1,18% | 1.502,00 |
| 09.12.2025 | 34,75 | 34,75 | 34,75 | 34,75 | -0,43% | - |
| 08.12.2025 | 35,07 | 35,07 | 34,90 | 34,90 | 0,81% | 200,00 |
| 05.12.2025 | 34,62 | 34,62 | 34,62 | 34,62 | -2,20% | - |
| 04.12.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -0,14% | - |
| 03.12.2025 | 35,74 | 35,74 | 35,32 | 35,45 | -1,31% | 1.068,00 |
| 02.12.2025 | 35,77 | 35,92 | 35,77 | 35,92 | 0,81% | 355,00 |
| 01.12.2025 | 35,63 | 35,63 | 35,63 | 35,63 | -0,17% | 1,00 |
| 28.11.2025 | 35,58 | 35,72 | 35,58 | 35,69 | 0,62% | 63,00 |
| 27.11.2025 | 35,47 | 35,47 | 35,47 | 35,47 | -0,23% | - |
| 26.11.2025 | 35,55 | 35,55 | 35,55 | 35,55 | 0,42% | - |
| 25.11.2025 | 35,11 | 35,40 | 35,11 | 35,40 | 0,28% | 218,00 |
| 24.11.2025 | 35,42 | 35,42 | 35,30 | 35,30 | 1,96% | 70,00 |
| 21.11.2025 | 34,62 | 34,62 | 34,62 | 34,62 | -0,29% | - |
| 20.11.2025 | 34,91 | 34,91 | 34,72 | 34,72 | -0,71% | 68,00 |
| 19.11.2025 | 35,36 | 35,36 | 34,68 | 34,97 | -2,02% | 1.562,00 |
| 18.11.2025 | 35,72 | 36,01 | 35,69 | 35,69 | -0,28% | 315,00 |
| 17.11.2025 | 36,25 | 36,25 | 35,79 | 35,79 | -1,62% | 2.504,00 |
| 14.11.2025 | 36,31 | 36,38 | 36,31 | 36,38 | 0,66% | 117,00 |
| 13.11.2025 | 36,14 | 36,14 | 36,14 | 36,14 | -0,28% | - |
| 12.11.2025 | 36,24 | 36,24 | 36,24 | 36,24 | -0,19% | - |
| 11.11.2025 | 35,92 | 36,33 | 35,92 | 36,31 | 1,14% | 710,00 |
| 10.11.2025 | 36,24 | 36,24 | 35,90 | 35,90 | -0,06% | 138,00 |
| 07.11.2025 | 36,09 | 36,09 | 35,92 | 35,92 | -0,22% | 340,00 |
| 06.11.2025 | 35,83 | 36,00 | 35,83 | 36,00 | -1,50% | 50,00 |
| 05.11.2025 | 36,55 | 36,55 | 36,55 | 36,55 | 4,16% | - |
| 04.11.2025 | 34,97 | 35,09 | 34,97 | 35,09 | -1,02% | 100,00 |
| 03.11.2025 | 35,45 | 35,45 | 35,45 | 35,45 | -0,78% | - |
| 31.10.2025 | 35,72 | 35,73 | 35,72 | 35,73 | -0,78% | 150,00 |
| 30.10.2025 | 35,82 | 36,01 | 35,82 | 36,01 | 0,19% | 785,00 |
| 29.10.2025 | 36,21 | 36,21 | 35,94 | 35,94 | -1,40% | 410,00 |
| 28.10.2025 | 36,56 | 36,56 | 36,45 | 36,45 | -0,84% | 120,00 |
| 27.10.2025 | 36,93 | 37,15 | 36,72 | 36,76 | 0,05% | 815,00 |
| 24.10.2025 | 36,74 | 36,87 | 36,74 | 36,74 | -1,05% | 1.870,00 |
| 23.10.2025 | 37,13 | 37,13 | 37,13 | 37,13 | -0,48% | - |
| 22.10.2025 | 36,64 | 37,31 | 36,64 | 37,31 | 1,28% | 150,00 |
| 21.10.2025 | 36,62 | 36,85 | 36,62 | 36,84 | -0,22% | 611,00 |
| 20.10.2025 | 37,04 | 37,04 | 36,92 | 36,92 | 2,30% | 295,00 |
| 17.10.2025 | 36,09 | 36,09 | 36,09 | 36,09 | -0,63% | - |
| 16.10.2025 | 35,70 | 36,32 | 35,70 | 36,32 | 0,78% | 300,00 |
| 15.10.2025 | 36,04 | 36,04 | 36,04 | 36,04 | 0,33% | - |
| 14.10.2025 | 35,79 | 35,92 | 35,79 | 35,92 | 0,39% | 349,00 |
| 13.10.2025 | 35,78 | 35,78 | 35,78 | 35,78 | -0,39% | - |
| 10.10.2025 | 35,30 | 35,92 | 35,30 | 35,92 | 2,98% | 100,00 |
| 09.10.2025 | 34,88 | 34,88 | 34,88 | 34,88 | 0,93% | - |
| 08.10.2025 | 34,56 | 34,56 | 34,56 | 34,56 | -0,20% | - |
| 07.10.2025 | 34,63 | 34,63 | 34,63 | 34,63 | -0,55% | - |
| 06.10.2025 | 34,41 | 34,82 | 34,11 | 34,82 | 1,58% | 183,00 |
| 03.10.2025 | 34,28 | 34,28 | 34,28 | 34,28 | 0,12% | - |
| 02.10.2025 | 34,09 | 34,33 | 34,09 | 34,24 | 0,15% | 2.342,00 |
| 01.10.2025 | 34,32 | 34,55 | 34,19 | 34,19 | 0,56% | 490,00 |
| 30.09.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -0,21% | - |
| 29.09.2025 | 34,02 | 34,07 | 34,02 | 34,07 | 1,16% | 175,00 |
| 26.09.2025 | 33,68 | 33,68 | 33,68 | 33,68 | 0,15% | - |
| 25.09.2025 | 33,63 | 33,63 | 33,63 | 33,63 | -0,36% | - |
| 24.09.2025 | 33,70 | 33,75 | 33,45 | 33,75 | 0,06% | 390,00 |
| 23.09.2025 | 33,59 | 33,77 | 33,59 | 33,73 | -1,83% | 1.570,00 |
| 22.09.2025 | 34,36 | 34,36 | 34,36 | 34,36 | 1,69% | 32,00 |
| 19.09.2025 | 33,79 | 33,79 | 33,79 | 33,79 | 0,66% | - |
| 18.09.2025 | 33,70 | 33,70 | 33,57 | 33,57 | -0,68% | 132,00 |
| 17.09.2025 | 33,70 | 33,80 | 33,70 | 33,80 | -0,38% | 43,00 |
| 16.09.2025 | 33,93 | 33,93 | 33,93 | 33,93 | -1,11% | - |
| 15.09.2025 | 34,31 | 34,31 | 34,31 | 34,31 | -0,32% | - |
| 12.09.2025 | 34,42 | 34,42 | 34,42 | 34,42 | -0,33% | - |
| 11.09.2025 | 34,24 | 34,66 | 34,14 | 34,54 | 0,04% | - |
| 10.09.2025 | 34,52 | 34,52 | 34,52 | 34,52 | -0,39% | - |
| 09.09.2025 | 34,51 | 34,93 | 34,42 | 34,66 | 0,16% | - |
| 08.09.2025 | 34,82 | 34,91 | 34,50 | 34,60 | 0,23% | - |
| 05.09.2025 | 34,52 | 34,52 | 34,52 | 34,52 | 1,11% | - |
| 04.09.2025 | 34,14 | 34,14 | 34,14 | 34,14 | 0,77% | - |
| 03.09.2025 | 33,88 | 33,88 | 33,88 | 33,88 | 0,15% | - |
| 02.09.2025 | 33,83 | 33,83 | 33,83 | 33,83 | -1,05% | - |
| 01.09.2025 | 34,19 | 34,19 | 34,19 | 34,19 | 0,21% | - |
| 29.08.2025 | 34,12 | 34,12 | 34,12 | 34,12 | -0,44% | - |
| 28.08.2025 | 34,34 | 34,34 | 34,27 | 34,27 | -1,27% | 61,00 |
| 27.08.2025 | 34,71 | 34,71 | 34,71 | 34,71 | -0,57% | - |
| 26.08.2025 | 34,71 | 34,91 | 34,71 | 34,91 | 0,11% | 5,00 |
| 25.08.2025 | 34,87 | 34,87 | 34,87 | 34,87 | -1,72% | - |