28,130€
0,36%
Echtzeit-Aktienkurs Koninklijke Ahold Delhaize N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Ahold Delhaize N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.07.2024 | 27,99 | 28,18 | 27,99 | 28,18 | 0,54% | 307,00 |
| 04.07.2024 | 27,95 | 28,05 | 27,95 | 28,03 | 0,72% | 302,00 |
| 03.07.2024 | 27,83 | 27,83 | 27,83 | 27,83 | 0,32% | 80,00 |
| 02.07.2024 | 27,83 | 27,83 | 27,71 | 27,74 | -0,22% | 361,00 |
| 01.07.2024 | 27,89 | 27,89 | 27,80 | 27,80 | 0,00% | 50,00 |
| 28.06.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -0,07% | - |
| 27.06.2024 | 27,79 | 27,95 | 27,78 | 27,82 | -1,00% | 405,00 |
| 26.06.2024 | 28,10 | 28,10 | 28,10 | 28,10 | -0,07% | - |
| 25.06.2024 | 27,92 | 28,13 | 27,92 | 28,12 | -0,14% | 2.057,00 |
| 24.06.2024 | 28,16 | 28,16 | 28,16 | 28,16 | 0,25% | - |
| 21.06.2024 | 28,09 | 28,09 | 28,09 | 28,09 | -0,04% | - |
| 20.06.2024 | 28,30 | 28,30 | 28,09 | 28,10 | -0,35% | 1.005,00 |
| 19.06.2024 | 28,19 | 28,20 | 28,19 | 28,20 | 0,21% | 200,00 |
| 18.06.2024 | 28,14 | 28,14 | 28,14 | 28,14 | 0,36% | - |
| 17.06.2024 | 28,04 | 28,04 | 28,04 | 28,04 | 0,50% | - |
| 14.06.2024 | 28,10 | 28,13 | 27,88 | 27,90 | 0,61% | 1.034,00 |
| 13.06.2024 | 27,73 | 27,73 | 27,73 | 27,73 | -1,03% | - |
| 12.06.2024 | 28,20 | 28,20 | 27,90 | 28,02 | -0,36% | 1.001,00 |
| 11.06.2024 | 28,12 | 28,12 | 28,12 | 28,12 | -0,04% | - |
| 10.06.2024 | 27,90 | 28,15 | 27,90 | 28,13 | 0,32% | 3.200,00 |
| 07.06.2024 | 28,04 | 28,04 | 28,04 | 28,04 | -0,36% | - |
| 06.06.2024 | 28,14 | 28,14 | 28,14 | 28,14 | -2,26% | - |
| 05.06.2024 | 28,79 | 28,79 | 28,79 | 28,79 | 0,73% | 100,00 |
| 04.06.2024 | 28,57 | 28,58 | 28,57 | 28,58 | -0,69% | 105,00 |
| 03.06.2024 | 28,64 | 28,78 | 28,64 | 28,78 | 0,56% | 208,00 |
| 31.05.2024 | 28,54 | 28,62 | 28,54 | 28,62 | 0,35% | 20,00 |
| 30.05.2024 | 28,62 | 28,62 | 28,52 | 28,52 | -0,52% | 1.750,00 |
| 29.05.2024 | 28,67 | 28,67 | 28,67 | 28,67 | -1,10% | - |
| 28.05.2024 | 28,99 | 28,99 | 28,99 | 28,99 | -0,38% | - |
| 27.05.2024 | 28,92 | 29,12 | 28,92 | 29,10 | 1,04% | 900,00 |
| 24.05.2024 | 28,89 | 28,89 | 28,73 | 28,80 | -2,27% | 154,00 |
| 23.05.2024 | 29,47 | 29,47 | 29,47 | 29,47 | -0,20% | - |
| 22.05.2024 | 29,50 | 29,53 | 29,50 | 29,53 | 0,61% | 1.000,00 |
| 21.05.2024 | 29,35 | 29,35 | 29,35 | 29,35 | -0,51% | - |
| 20.05.2024 | 29,50 | 29,50 | 29,50 | 29,50 | 1,37% | 5,00 |
| 17.05.2024 | 29,10 | 29,10 | 29,10 | 29,10 | 0,00% | - |
| 16.05.2024 | 28,99 | 29,10 | 28,99 | 29,10 | -1,46% | 792,00 |
| 15.05.2024 | 29,53 | 29,53 | 29,53 | 29,53 | -0,77% | - |
| 14.05.2024 | 29,76 | 29,76 | 29,76 | 29,76 | 0,40% | - |
| 13.05.2024 | 29,64 | 29,64 | 29,64 | 29,64 | -0,87% | - |
| 10.05.2024 | 29,42 | 29,90 | 29,42 | 29,90 | 3,78% | 139,00 |
| 09.05.2024 | 28,81 | 28,81 | 28,81 | 28,81 | -0,93% | - |
| 08.05.2024 | 28,18 | 29,42 | 28,18 | 29,08 | 3,71% | 2.495,00 |
| 07.05.2024 | 28,04 | 28,04 | 28,04 | 28,04 | -0,21% | - |
| 06.05.2024 | 28,08 | 28,10 | 28,08 | 28,10 | -0,43% | 144,00 |
| 03.05.2024 | 28,11 | 28,22 | 28,11 | 28,22 | 0,57% | 100,00 |
| 02.05.2024 | 28,40 | 28,40 | 28,06 | 28,06 | -1,06% | 50,00 |
| 30.04.2024 | 28,02 | 28,36 | 28,02 | 28,36 | 0,85% | 140,00 |
| 29.04.2024 | 27,98 | 28,15 | 27,98 | 28,12 | 1,22% | 300,00 |
| 26.04.2024 | 27,91 | 27,91 | 27,78 | 27,78 | 0,51% | 347,00 |
| 25.04.2024 | 27,64 | 27,64 | 27,64 | 27,64 | -0,93% | - |
| 24.04.2024 | 27,90 | 27,90 | 27,90 | 27,90 | 0,25% | 1,00 |
| 23.04.2024 | 27,83 | 27,83 | 27,83 | 27,83 | 0,54% | - |
| 22.04.2024 | 27,73 | 27,73 | 27,68 | 27,68 | 1,69% | 305,00 |
| 19.04.2024 | 26,80 | 27,22 | 26,80 | 27,22 | 0,52% | 430,00 |
| 18.04.2024 | 26,94 | 27,12 | 26,94 | 27,08 | 1,35% | 1.300,00 |
| 17.04.2024 | 26,72 | 26,72 | 26,72 | 26,72 | -0,41% | - |
| 16.04.2024 | 26,71 | 26,83 | 26,71 | 26,83 | 0,83% | 50,00 |
| 15.04.2024 | 26,61 | 26,61 | 26,61 | 26,61 | -1,00% | - |
| 12.04.2024 | 26,83 | 26,88 | 26,56 | 26,88 | -1,50% | 919,00 |
| 11.04.2024 | 27,17 | 27,51 | 27,17 | 27,29 | -0,73% | 817,00 |
| 10.04.2024 | 27,20 | 27,49 | 27,20 | 27,49 | 1,03% | 520,00 |
| 09.04.2024 | 27,21 | 27,21 | 27,21 | 27,21 | -0,07% | - |
| 08.04.2024 | 27,54 | 27,54 | 27,00 | 27,23 | -1,48% | 2.730,00 |
| 05.04.2024 | 27,64 | 27,64 | 27,64 | 27,64 | -1,39% | - |
| 04.04.2024 | 27,74 | 28,03 | 27,74 | 28,03 | 0,68% | 100,00 |
| 03.04.2024 | 27,55 | 27,90 | 27,55 | 27,84 | 0,22% | 575,00 |
| 02.04.2024 | 27,64 | 27,78 | 27,64 | 27,78 | 0,76% | 728,00 |
| 28.03.2024 | 27,57 | 27,57 | 27,57 | 27,57 | -0,05% | - |
| 27.03.2024 | 27,33 | 27,59 | 27,33 | 27,59 | 1,85% | 2.655,00 |
| 26.03.2024 | 27,09 | 27,09 | 27,09 | 27,09 | -0,22% | - |
| 25.03.2024 | 27,24 | 27,26 | 27,10 | 27,15 | 0,15% | 288,00 |
| 22.03.2024 | 27,11 | 27,11 | 27,11 | 27,11 | 0,20% | 1,00 |
| 21.03.2024 | 27,14 | 27,14 | 27,05 | 27,05 | 0,32% | 890,00 |
| 20.03.2024 | 27,30 | 27,30 | 26,97 | 26,97 | -0,28% | 157,00 |
| 19.03.2024 | 27,04 | 27,04 | 27,04 | 27,04 | -0,64% | - |
| 18.03.2024 | 27,53 | 27,53 | 27,22 | 27,22 | -0,69% | 183,00 |
| 15.03.2024 | 27,41 | 27,41 | 27,41 | 27,41 | -0,74% | - |
| 14.03.2024 | 27,61 | 27,61 | 27,61 | 27,61 | -0,74% | - |
| 13.03.2024 | 27,76 | 27,82 | 27,76 | 27,82 | 0,05% | 40,00 |
| 12.03.2024 | 27,58 | 27,80 | 27,58 | 27,80 | 0,72% | 50,00 |
| 11.03.2024 | 27,85 | 27,98 | 27,60 | 27,60 | -1,43% | 240,00 |
| 08.03.2024 | 27,83 | 28,00 | 27,83 | 28,00 | 1,45% | 7,00 |
| 07.03.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,67% | 125,00 |
| 06.03.2024 | 27,42 | 27,42 | 27,42 | 27,42 | 0,62% | - |
| 05.03.2024 | 27,25 | 27,25 | 27,25 | 27,25 | -0,73% | - |
| 04.03.2024 | 27,42 | 27,59 | 27,42 | 27,45 | -0,76% | 773,00 |
| 01.03.2024 | 27,52 | 27,68 | 27,52 | 27,66 | -0,09% | 440,00 |
| 29.02.2024 | 27,68 | 27,68 | 27,68 | 27,68 | -0,81% | - |
| 28.02.2024 | 27,79 | 27,91 | 27,79 | 27,91 | 0,70% | 115,00 |
| 27.02.2024 | 27,41 | 27,71 | 27,41 | 27,71 | 0,58% | 1.895,00 |
| 26.02.2024 | 27,45 | 27,55 | 27,45 | 27,55 | 0,42% | 655,00 |
| 23.02.2024 | 27,56 | 27,56 | 27,44 | 27,44 | -1,03% | 105,00 |
| 22.02.2024 | 27,72 | 27,72 | 27,72 | 27,72 | 0,07% | - |
| 21.02.2024 | 27,68 | 27,70 | 27,68 | 27,70 | -0,36% | 5,00 |
| 20.02.2024 | 27,68 | 27,80 | 27,53 | 27,80 | 1,33% | 85,00 |
| 19.02.2024 | 27,20 | 27,44 | 27,20 | 27,44 | 2,22% | 150,00 |
| 16.02.2024 | 26,84 | 26,84 | 26,84 | 26,84 | -0,35% | - |
| 15.02.2024 | 26,73 | 26,94 | 26,59 | 26,94 | 0,39% | 145,00 |
| 14.02.2024 | 26,08 | 27,26 | 26,08 | 26,83 | 3,21% | 837,00 |