33,500€
-0,03%
Echtzeit-Aktienkurs Koninklijke Ahold Delhaize N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Ahold Delhaize N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 33,75 | 33,81 | 32,58 | 33,41 | 0,89% | 230,00 |
| 10.04.2025 | 34,19 | 34,42 | 33,11 | 33,11 | 1,66% | 260,00 |
| 09.04.2025 | 32,66 | 32,82 | 32,57 | 32,57 | -0,55% | 40,00 |
| 08.04.2025 | 33,16 | 33,59 | 32,72 | 32,75 | -1,41% | 670,00 |
| 07.04.2025 | 34,10 | 34,10 | 33,02 | 33,22 | -4,13% | 1.635,00 |
| 04.04.2025 | 35,02 | 35,02 | 34,64 | 34,65 | -1,14% | 1.097,00 |
| 03.04.2025 | 34,00 | 35,13 | 34,00 | 35,05 | 1,42% | 935,00 |
| 02.04.2025 | 34,44 | 34,58 | 34,44 | 34,56 | 0,09% | 400,00 |
| 01.04.2025 | 34,59 | 34,73 | 34,53 | 34,53 | 0,00% | 270,00 |
| 31.03.2025 | 34,26 | 34,57 | 34,26 | 34,53 | 0,09% | 633,00 |
| 28.03.2025 | 34,00 | 34,50 | 34,00 | 34,50 | 0,82% | 140,00 |
| 27.03.2025 | 33,90 | 34,22 | 33,90 | 34,22 | 0,20% | 400,00 |
| 26.03.2025 | 34,15 | 34,15 | 34,15 | 34,15 | -0,44% | - |
| 25.03.2025 | 33,89 | 34,30 | 33,89 | 34,30 | 0,32% | 10,00 |
| 24.03.2025 | 34,52 | 34,52 | 34,15 | 34,19 | 0,32% | 110,00 |
| 21.03.2025 | 34,05 | 34,13 | 33,99 | 34,08 | 0,24% | 2.936,00 |
| 20.03.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,12% | 3,00 |
| 19.03.2025 | 33,91 | 33,96 | 33,91 | 33,96 | -0,61% | 100,00 |
| 18.03.2025 | 34,30 | 34,30 | 33,85 | 34,17 | -0,15% | 374,00 |
| 17.03.2025 | 33,86 | 34,22 | 33,86 | 34,22 | 1,18% | 765,00 |
| 14.03.2025 | 34,51 | 34,51 | 33,75 | 33,82 | 0,18% | 1.880,00 |
| 13.03.2025 | 33,76 | 33,76 | 33,76 | 33,76 | -0,44% | - |
| 12.03.2025 | 33,91 | 33,91 | 33,91 | 33,91 | 0,03% | - |
| 11.03.2025 | 34,77 | 34,77 | 33,90 | 33,90 | -2,39% | 750,00 |
| 10.03.2025 | 34,69 | 34,73 | 34,46 | 34,73 | 2,90% | 2.256,00 |
| 07.03.2025 | 33,50 | 33,75 | 33,50 | 33,75 | -1,32% | 5.065,00 |
| 06.03.2025 | 33,83 | 34,20 | 33,83 | 34,20 | 0,83% | 87,00 |
| 05.03.2025 | 34,99 | 34,99 | 33,92 | 33,92 | -0,26% | 250,00 |
| 04.03.2025 | 33,70 | 34,01 | 33,70 | 34,01 | 0,09% | 50,00 |
| 03.03.2025 | 34,08 | 34,08 | 33,98 | 33,98 | 1,07% | 1.324,00 |
| 28.02.2025 | 33,62 | 33,62 | 33,62 | 33,62 | -1,35% | - |
| 27.02.2025 | 34,08 | 34,08 | 34,08 | 34,08 | -2,15% | - |
| 26.02.2025 | 34,83 | 34,83 | 34,83 | 34,83 | 1,19% | - |
| 25.02.2025 | 33,73 | 34,42 | 33,73 | 34,42 | 2,20% | 200,00 |
| 24.02.2025 | 33,77 | 33,81 | 33,68 | 33,68 | 0,72% | 602,00 |
| 21.02.2025 | 33,44 | 33,44 | 33,44 | 33,44 | -0,18% | - |
| 20.02.2025 | 33,96 | 33,96 | 33,50 | 33,50 | -0,48% | 147,00 |
| 19.02.2025 | 33,92 | 33,92 | 33,66 | 33,66 | -1,41% | 600,00 |
| 18.02.2025 | 34,27 | 34,27 | 34,14 | 34,14 | -0,52% | 350,00 |
| 17.02.2025 | 34,32 | 34,32 | 34,32 | 34,32 | 0,23% | 60,00 |
| 14.02.2025 | 34,36 | 34,36 | 34,24 | 34,24 | 1,09% | 750,00 |
| 13.02.2025 | 33,87 | 33,87 | 33,87 | 33,87 | 0,44% | - |
| 12.02.2025 | 34,64 | 34,64 | 33,72 | 33,72 | -5,47% | 939,00 |
| 11.02.2025 | 35,18 | 35,75 | 35,18 | 35,67 | 1,65% | 10.070,00 |
| 10.02.2025 | 35,09 | 35,09 | 35,09 | 35,09 | 0,49% | - |
| 07.02.2025 | 34,92 | 34,92 | 34,92 | 34,92 | -0,23% | - |
| 06.02.2025 | 35,03 | 35,13 | 35,00 | 35,00 | 0,00% | 256,00 |
| 05.02.2025 | 34,70 | 35,00 | 34,70 | 35,00 | 2,55% | 323,00 |
| 04.02.2025 | 34,05 | 34,13 | 34,05 | 34,13 | 1,64% | 30,00 |
| 03.02.2025 | 33,58 | 33,58 | 33,58 | 33,58 | -1,78% | - |
| 31.01.2025 | 34,29 | 34,29 | 34,19 | 34,19 | 0,18% | 500,00 |
| 30.01.2025 | 34,13 | 34,13 | 34,13 | 34,13 | -0,23% | - |
| 29.01.2025 | 34,21 | 34,21 | 34,21 | 34,21 | -0,20% | - |
| 28.01.2025 | 33,81 | 34,28 | 33,81 | 34,28 | 1,18% | 5.000,00 |
| 27.01.2025 | 32,80 | 33,88 | 32,80 | 33,88 | -0,26% | 467,00 |
| 24.01.2025 | 33,97 | 33,97 | 33,97 | 33,97 | 0,41% | - |
| 23.01.2025 | 33,83 | 33,83 | 33,83 | 33,83 | -0,41% | - |
| 22.01.2025 | 34,38 | 34,38 | 33,95 | 33,97 | -0,76% | 3.830,00 |
| 21.01.2025 | 34,09 | 34,23 | 34,09 | 34,23 | 0,56% | 10,00 |
| 20.01.2025 | 34,04 | 34,04 | 34,04 | 34,04 | 1,10% | 3,00 |
| 17.01.2025 | 33,34 | 33,67 | 33,34 | 33,67 | 1,54% | 116,00 |
| 16.01.2025 | 32,97 | 33,24 | 32,97 | 33,16 | 0,48% | 300,00 |
| 15.01.2025 | 32,42 | 33,00 | 32,42 | 33,00 | 2,10% | 150,00 |
| 14.01.2025 | 32,30 | 32,32 | 32,30 | 32,32 | 0,34% | 150,00 |
| 13.01.2025 | 32,31 | 32,31 | 32,21 | 32,21 | -1,14% | 645,00 |
| 10.01.2025 | 32,43 | 32,58 | 32,43 | 32,58 | 0,12% | 200,00 |
| 09.01.2025 | 32,24 | 32,57 | 32,24 | 32,54 | 0,87% | 17.656,00 |
| 08.01.2025 | 32,26 | 32,26 | 32,26 | 32,26 | 1,00% | - |
| 07.01.2025 | 32,04 | 32,04 | 31,94 | 31,94 | 1,20% | 10,00 |
| 06.01.2025 | 31,90 | 31,90 | 31,56 | 31,56 | -1,31% | 165,00 |
| 03.01.2025 | 31,63 | 31,98 | 31,63 | 31,98 | 1,43% | 410,00 |
| 02.01.2025 | 31,43 | 31,56 | 31,40 | 31,53 | 0,57% | 670,00 |
| 30.12.2024 | 31,25 | 31,35 | 31,25 | 31,35 | 0,13% | 99,00 |
| 27.12.2024 | 31,19 | 31,31 | 31,19 | 31,31 | -0,03% | 71,00 |
| 23.12.2024 | 31,19 | 31,32 | 31,19 | 31,32 | -0,16% | 2.084,00 |
| 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% | - |