34,225€
0,10%
Echtzeit-Aktienkurs Koninklijke Ahold Delhaize N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Ahold Delhaize N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 34,21 | 34,31 | 33,79 | 34,27 | 0,22% | - |
| 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% | - |
| 22.08.2025 | 35,44 | 35,55 | 35,44 | 35,48 | 0,42% | 542,00 |
| 21.08.2025 | 35,33 | 35,33 | 35,33 | 35,33 | -0,03% | - |
| 20.08.2025 | 34,96 | 35,34 | 34,96 | 35,34 | 2,67% | 211,00 |
| 19.08.2025 | 34,42 | 34,42 | 34,42 | 34,42 | 0,12% | - |
| 18.08.2025 | 34,40 | 34,40 | 34,38 | 34,38 | -0,03% | 75,00 |
| 15.08.2025 | 34,73 | 34,73 | 34,39 | 34,39 | 0,12% | 562,00 |
| 14.08.2025 | 34,35 | 34,35 | 34,35 | 34,35 | -1,86% | - |
| 13.08.2025 | 34,88 | 35,00 | 34,88 | 35,00 | 0,29% | 550,00 |
| 12.08.2025 | 34,90 | 34,90 | 34,90 | 34,90 | -0,23% | - |
| 11.08.2025 | 34,53 | 34,98 | 34,53 | 34,98 | 0,40% | 200,00 |
| 08.08.2025 | 34,99 | 34,99 | 34,77 | 34,84 | 0,64% | 8.750,00 |
| 07.08.2025 | 34,62 | 34,62 | 34,62 | 34,62 | -0,80% | 102,00 |
| 06.08.2025 | 34,50 | 34,90 | 34,28 | 34,90 | 1,25% | 928,00 |
| 05.08.2025 | 34,47 | 34,47 | 34,47 | 34,47 | 0,00% | - |
| 04.08.2025 | 34,20 | 34,47 | 34,20 | 34,47 | 0,00% | 275,00 |
| 01.08.2025 | 34,29 | 34,47 | 34,29 | 34,47 | -0,20% | 150,00 |
| 31.07.2025 | 34,54 | 34,70 | 34,54 | 34,54 | -0,29% | 1.650,00 |
| 30.07.2025 | 34,66 | 34,66 | 34,60 | 34,64 | -0,20% | 808,00 |
| 29.07.2025 | 34,47 | 34,71 | 34,40 | 34,71 | 0,67% | 248,00 |
| 28.07.2025 | 35,17 | 35,17 | 34,48 | 34,48 | -0,58% | 614,00 |
| 25.07.2025 | 34,56 | 34,68 | 34,56 | 34,68 | -0,66% | 1.000,00 |
| 24.07.2025 | 34,91 | 34,91 | 34,91 | 34,91 | 0,63% | - |
| 23.07.2025 | 34,69 | 34,69 | 34,69 | 34,69 | -1,34% | - |
| 22.07.2025 | 35,16 | 35,16 | 35,16 | 35,16 | -0,23% | - |
| 21.07.2025 | 35,33 | 35,33 | 35,24 | 35,24 | -0,84% | 55,00 |
| 18.07.2025 | 35,24 | 35,54 | 35,24 | 35,54 | 0,79% | 3.000,00 |
| 17.07.2025 | 35,26 | 35,26 | 35,26 | 35,26 | 0,17% | - |
| 16.07.2025 | 34,77 | 35,26 | 34,77 | 35,20 | -0,09% | 5.000,00 |
| 15.07.2025 | 35,40 | 35,40 | 35,23 | 35,23 | 1,35% | 910,00 |
| 14.07.2025 | 34,76 | 34,76 | 34,76 | 34,76 | -0,77% | - |
| 11.07.2025 | 35,19 | 35,22 | 35,03 | 35,03 | -0,45% | 685,00 |
| 10.07.2025 | 35,15 | 35,19 | 35,15 | 35,19 | -0,09% | 100,00 |
| 09.07.2025 | 34,95 | 35,22 | 34,95 | 35,22 | -1,68% | 595,00 |
| 08.07.2025 | 35,82 | 35,82 | 35,82 | 35,82 | 0,14% | - |
| 07.07.2025 | 35,70 | 35,85 | 35,70 | 35,77 | 0,36% | 913,00 |
| 04.07.2025 | 35,51 | 35,66 | 35,51 | 35,64 | 0,93% | 657,00 |
| 03.07.2025 | 35,31 | 35,31 | 35,31 | 35,31 | -0,68% | - |
| 02.07.2025 | 35,75 | 35,75 | 35,52 | 35,55 | -0,17% | 2.500,00 |
| 01.07.2025 | 35,73 | 35,73 | 35,61 | 35,61 | 0,62% | 135,00 |
| 30.06.2025 | 35,39 | 35,39 | 35,39 | 35,39 | 0,43% | - |
| 27.06.2025 | 35,24 | 35,24 | 35,24 | 35,24 | 0,43% | - |
| 26.06.2025 | 35,43 | 35,43 | 35,09 | 35,09 | -2,47% | 850,00 |
| 25.06.2025 | 36,33 | 36,33 | 35,98 | 35,98 | -1,26% | 350,00 |
| 24.06.2025 | 36,44 | 36,44 | 36,44 | 36,44 | 1,19% | 1,00 |
| 23.06.2025 | 35,58 | 36,12 | 35,58 | 36,01 | 1,38% | 170,00 |
| 20.06.2025 | 35,52 | 35,52 | 35,52 | 35,52 | 0,51% | 3,00 |
| 19.06.2025 | 35,34 | 35,34 | 35,34 | 35,34 | -0,98% | - |
| 18.06.2025 | 35,42 | 35,69 | 35,42 | 35,69 | 0,62% | 30,00 |
| 17.06.2025 | 35,48 | 35,48 | 35,47 | 35,47 | -0,76% | 43,00 |
| 16.06.2025 | 35,74 | 35,74 | 35,74 | 35,74 | 0,37% | 990,00 |
| 13.06.2025 | 35,66 | 35,78 | 35,61 | 35,61 | -0,28% | 740,00 |
| 12.06.2025 | 35,71 | 35,71 | 35,71 | 35,71 | -0,92% | - |
| 11.06.2025 | 36,04 | 36,04 | 36,04 | 36,04 | -0,30% | - |
| 10.06.2025 | 35,95 | 36,15 | 35,95 | 36,15 | -0,36% | 245,00 |
| 09.06.2025 | 36,23 | 36,28 | 36,23 | 36,28 | 0,08% | 100,00 |
| 06.06.2025 | 36,19 | 36,25 | 36,19 | 36,25 | 0,28% | 358,00 |
| 05.06.2025 | 36,46 | 36,46 | 36,15 | 36,15 | -1,26% | 678,00 |
| 04.06.2025 | 36,61 | 36,61 | 36,61 | 36,61 | 0,27% | - |
| 03.06.2025 | 37,11 | 37,11 | 36,51 | 36,51 | -1,16% | 430,00 |
| 02.06.2025 | 37,17 | 37,17 | 36,94 | 36,94 | -0,05% | 13.825,00 |
| 30.05.2025 | 36,96 | 36,96 | 36,96 | 36,96 | -1,55% | - |
| 29.05.2025 | 37,54 | 37,54 | 37,54 | 37,54 | 0,32% | - |
| 28.05.2025 | 37,58 | 37,58 | 37,42 | 37,42 | -0,87% | 30,00 |
| 27.05.2025 | 37,60 | 37,80 | 37,60 | 37,75 | -0,45% | 32,00 |
| 26.05.2025 | 37,92 | 37,92 | 37,92 | 37,92 | 1,01% | - |
| 23.05.2025 | 37,75 | 37,75 | 37,54 | 37,54 | -0,98% | 31,00 |
| 22.05.2025 | 37,82 | 37,91 | 37,82 | 37,91 | 0,53% | 100,00 |
| 21.05.2025 | 37,76 | 37,87 | 37,68 | 37,71 | -0,63% | 843,00 |
| 20.05.2025 | 37,47 | 37,95 | 37,47 | 37,95 | 1,61% | 34,00 |
| 19.05.2025 | 36,91 | 37,35 | 36,91 | 37,35 | 1,16% | 1.234,00 |
| 16.05.2025 | 36,92 | 36,92 | 36,92 | 36,92 | 1,54% | - |