31,290€
0,10%
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 | 31,37 | 31,37 | 31,22 | 31,37 | 0,35% | 100,00 |
| 19.12.2024 | 31,26 | 31,26 | 31,26 | 31,26 | -1,29% | - |
| 18.12.2024 | 31,81 | 31,84 | 31,67 | 31,67 | -0,75% | 64,00 |
| 17.12.2024 | 32,00 | 32,00 | 31,91 | 31,91 | -0,41% | 335,00 |
| 16.12.2024 | 32,25 | 32,25 | 32,04 | 32,04 | -0,12% | 340,00 |
| 13.12.2024 | 32,08 | 32,08 | 32,08 | 32,08 | -0,16% | - |
| 12.12.2024 | 31,98 | 32,13 | 31,98 | 32,13 | -0,03% | 118,00 |
| 11.12.2024 | 32,14 | 32,14 | 32,14 | 32,14 | -0,25% | - |
| 10.12.2024 | 31,96 | 32,22 | 31,96 | 32,22 | -0,52% | 125,00 |
| 09.12.2024 | 32,39 | 32,39 | 32,39 | 32,39 | -2,23% | - |
| 06.12.2024 | 33,13 | 33,13 | 33,13 | 33,13 | 1,25% | - |
| 05.12.2024 | 32,72 | 32,72 | 32,72 | 32,72 | -0,61% | - |
| 04.12.2024 | 32,70 | 32,92 | 32,70 | 32,92 | 0,98% | 835,00 |
| 03.12.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,28% | - |
| 02.12.2024 | 32,51 | 32,51 | 32,51 | 32,51 | -0,12% | - |
| 29.11.2024 | 32,55 | 32,55 | 32,55 | 32,55 | -0,88% | - |
| 28.11.2024 | 32,84 | 32,84 | 32,84 | 32,84 | 1,26% | - |
| 27.11.2024 | 32,43 | 32,43 | 32,43 | 32,43 | -0,58% | - |
| 26.11.2024 | 32,52 | 32,62 | 32,52 | 32,62 | -1,15% | 2,00 |
| 25.11.2024 | 32,84 | 33,00 | 32,84 | 33,00 | 1,88% | 200,00 |
| 22.11.2024 | 32,25 | 32,39 | 32,25 | 32,39 | 0,26% | 600,00 |
| 21.11.2024 | 32,77 | 32,80 | 32,25 | 32,31 | -1,36% | 154,00 |
| 20.11.2024 | 32,75 | 32,75 | 32,75 | 32,75 | 0,86% | 3,00 |
| 19.11.2024 | 32,50 | 32,50 | 32,10 | 32,47 | 0,25% | 1.730,00 |
| 18.11.2024 | 32,39 | 32,39 | 32,39 | 32,39 | 0,87% | - |
| 15.11.2024 | 31,96 | 32,11 | 31,96 | 32,11 | -0,03% | 256,00 |
| 14.11.2024 | 32,03 | 32,44 | 32,03 | 32,12 | 0,16% | 85,00 |
| 13.11.2024 | 32,02 | 32,07 | 32,02 | 32,07 | -1,32% | 1.000,00 |
| 12.11.2024 | 32,50 | 32,50 | 32,50 | 32,50 | 0,28% | - |
| 11.11.2024 | 32,41 | 32,41 | 32,41 | 32,41 | 1,31% | - |
| 08.11.2024 | 31,99 | 31,99 | 31,99 | 31,99 | -0,31% | - |
| 07.11.2024 | 31,94 | 32,09 | 31,94 | 32,09 | 0,69% | 16,00 |
| 06.11.2024 | 30,90 | 32,92 | 30,90 | 31,87 | 4,15% | 654,00 |
| 05.11.2024 | 30,73 | 30,73 | 30,60 | 30,60 | 0,07% | 55,00 |
| 04.11.2024 | 30,58 | 30,58 | 30,58 | 30,58 | 1,09% | - |
| 01.11.2024 | 30,25 | 30,25 | 30,25 | 30,25 | 0,07% | - |
| 31.10.2024 | 30,18 | 30,23 | 30,18 | 30,23 | -1,50% | 1.340,00 |
| 30.10.2024 | 30,69 | 30,69 | 30,69 | 30,69 | -0,81% | - |
| 29.10.2024 | 30,94 | 30,94 | 30,94 | 30,94 | 0,62% | - |
| 28.10.2024 | 30,75 | 30,75 | 30,75 | 30,75 | 1,05% | - |
| 25.10.2024 | 30,43 | 30,43 | 30,43 | 30,43 | 0,16% | - |
| 24.10.2024 | 30,38 | 30,38 | 30,38 | 30,38 | -0,16% | - |
| 23.10.2024 | 30,43 | 30,43 | 30,43 | 30,43 | 0,40% | - |
| 22.10.2024 | 30,55 | 30,55 | 30,31 | 30,31 | -0,56% | 102,00 |
| 21.10.2024 | 30,75 | 30,75 | 30,48 | 30,48 | -0,49% | 614,00 |
| 18.10.2024 | 30,38 | 30,63 | 30,38 | 30,63 | 1,76% | 1.600,00 |
| 17.10.2024 | 30,10 | 30,10 | 30,10 | 30,10 | -0,56% | - |
| 16.10.2024 | 30,46 | 30,46 | 30,25 | 30,27 | -0,62% | 2.548,00 |
| 15.10.2024 | 30,04 | 30,46 | 29,99 | 30,46 | 1,50% | 481,00 |
| 14.10.2024 | 31,10 | 31,10 | 30,01 | 30,01 | -3,32% | 110,00 |
| 11.10.2024 | 31,04 | 31,04 | 31,04 | 31,04 | -0,93% | - |
| 10.10.2024 | 31,08 | 31,35 | 31,08 | 31,33 | 1,49% | 312,00 |
| 09.10.2024 | 30,87 | 30,87 | 30,87 | 30,87 | 0,72% | - |
| 08.10.2024 | 30,65 | 30,65 | 30,65 | 30,65 | 0,13% | 100,00 |
| 07.10.2024 | 30,61 | 30,61 | 30,61 | 30,61 | -0,23% | - |
| 04.10.2024 | 30,68 | 30,68 | 30,68 | 30,68 | 0,10% | - |
| 03.10.2024 | 30,65 | 30,65 | 30,65 | 30,65 | -1,03% | 150,00 |
| 02.10.2024 | 31,21 | 31,21 | 30,97 | 30,97 | -0,48% | 20,00 |
| 01.10.2024 | 30,98 | 31,12 | 30,98 | 31,12 | 0,42% | 125,00 |
| 30.09.2024 | 30,99 | 30,99 | 30,99 | 30,99 | -0,51% | - |
| 27.09.2024 | 30,81 | 31,19 | 30,81 | 31,15 | 1,27% | 13,00 |
| 26.09.2024 | 31,26 | 31,26 | 30,75 | 30,76 | -1,22% | 2.303,00 |
| 25.09.2024 | 30,91 | 31,14 | 30,91 | 31,14 | 0,84% | 126,00 |
| 24.09.2024 | 30,93 | 30,93 | 30,88 | 30,88 | 0,46% | 360,00 |
| 23.09.2024 | 30,74 | 30,74 | 30,74 | 30,74 | 0,59% | 300,00 |
| 20.09.2024 | 30,56 | 30,56 | 30,56 | 30,56 | 0,30% | 4,00 |
| 19.09.2024 | 30,94 | 30,94 | 30,47 | 30,47 | -1,87% | 80,00 |
| 18.09.2024 | 31,05 | 31,05 | 31,05 | 31,05 | 0,13% | - |
| 17.09.2024 | 31,01 | 31,01 | 31,01 | 31,01 | 0,32% | - |
| 16.09.2024 | 30,81 | 30,91 | 30,81 | 30,91 | 0,13% | 64,00 |
| 13.09.2024 | 30,87 | 30,87 | 30,87 | 30,87 | 0,00% | - |
| 12.09.2024 | 30,91 | 30,91 | 30,85 | 30,87 | -0,42% | 1.730,00 |
| 11.09.2024 | 30,97 | 31,00 | 30,85 | 31,00 | -0,16% | 1.292,00 |
| 10.09.2024 | 30,83 | 31,05 | 30,83 | 31,05 | -0,13% | 822,00 |
| 09.09.2024 | 31,09 | 31,09 | 31,09 | 31,09 | 0,58% | - |
| 06.09.2024 | 30,91 | 30,91 | 30,91 | 30,91 | -0,51% | - |
| 05.09.2024 | 31,07 | 31,07 | 31,07 | 31,07 | 0,00% | - |
| 04.09.2024 | 31,07 | 31,07 | 31,07 | 31,07 | -0,54% | - |
| 03.09.2024 | 31,09 | 31,24 | 31,09 | 31,24 | -0,03% | 45,00 |
| 02.09.2024 | 30,99 | 31,25 | 30,99 | 31,25 | 1,20% | 48,00 |
| 30.08.2024 | 30,76 | 30,88 | 30,76 | 30,88 | 0,03% | 5,00 |
| 29.08.2024 | 30,87 | 30,87 | 30,87 | 30,87 | 0,52% | 39,00 |
| 28.08.2024 | 30,55 | 30,71 | 30,55 | 30,71 | 1,52% | 10,00 |
| 27.08.2024 | 30,25 | 30,25 | 30,25 | 30,25 | 0,63% | - |
| 26.08.2024 | 30,06 | 30,06 | 30,06 | 30,06 | -0,33% | - |
| 23.08.2024 | 30,16 | 30,16 | 30,16 | 30,16 | 0,53% | - |
| 22.08.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,30% | - |
| 21.08.2024 | 29,94 | 29,94 | 29,91 | 29,91 | -1,16% | 400,00 |
| 20.08.2024 | 30,26 | 30,26 | 30,26 | 30,26 | 0,83% | 3,00 |
| 19.08.2024 | 29,86 | 30,01 | 29,86 | 30,01 | 0,20% | 250,00 |
| 16.08.2024 | 30,10 | 30,10 | 29,95 | 29,95 | -0,30% | 1.070,00 |
| 15.08.2024 | 29,82 | 30,04 | 29,82 | 30,04 | 0,94% | 200,00 |
| 14.08.2024 | 29,76 | 29,76 | 29,76 | 29,76 | 0,30% | - |
| 13.08.2024 | 29,67 | 29,67 | 29,67 | 29,67 | -0,60% | - |
| 12.08.2024 | 29,85 | 29,85 | 29,85 | 29,85 | -1,91% | - |
| 09.08.2024 | 30,43 | 30,43 | 30,43 | 30,43 | -0,33% | - |
| 08.08.2024 | 30,50 | 30,56 | 30,50 | 30,53 | 0,46% | 490,00 |
| 07.08.2024 | 29,30 | 30,80 | 29,30 | 30,39 | 3,23% | 382,00 |
| 06.08.2024 | 29,50 | 29,50 | 29,44 | 29,44 | 0,48% | 180,00 |
| 05.08.2024 | 29,46 | 29,46 | 29,30 | 29,30 | -3,04% | 594,00 |