34,045€
1,32%
Echtzeit-Aktienkurs Koninklijke Ahold Delhaize N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Ahold Delhaize N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 33,79 | 34,11 | 33,58 | 34,02 | 1,24% | - |
| 23.07.2026 | 35,62 | 35,62 | 33,60 | 33,60 | -5,70% | 780,00 |
| 22.07.2026 | 35,56 | 35,63 | 35,56 | 35,63 | 0,25% | 70,00 |
| 21.07.2026 | 35,88 | 35,88 | 35,54 | 35,54 | -1,55% | 141,00 |
| 20.07.2026 | 36,17 | 36,17 | 36,10 | 36,10 | -0,17% | 100,00 |
| 17.07.2026 | 36,20 | 36,47 | 36,16 | 36,16 | 2,06% | 583,00 |
| 16.07.2026 | 35,68 | 35,68 | 35,43 | 35,43 | -1,69% | 111,00 |
| 15.07.2026 | 35,98 | 36,04 | 35,66 | 36,04 | 1,01% | 43,00 |
| 14.07.2026 | 35,46 | 35,71 | 35,46 | 35,68 | 0,73% | 710,00 |
| 13.07.2026 | 35,42 | 35,42 | 35,42 | 35,42 | -0,65% | - |
| 10.07.2026 | 35,65 | 35,65 | 35,65 | 35,65 | -0,42% | - |
| 09.07.2026 | 36,05 | 36,05 | 35,80 | 35,80 | -0,86% | 8.072,00 |
| 08.07.2026 | 36,18 | 36,18 | 36,11 | 36,11 | -0,30% | 300,00 |
| 07.07.2026 | 35,32 | 36,22 | 35,32 | 36,22 | 1,54% | 10,00 |
| 06.07.2026 | 35,81 | 36,11 | 35,67 | 35,67 | -1,22% | 100,00 |
| 03.07.2026 | 36,11 | 36,11 | 36,11 | 36,11 | 2,97% | - |
| 02.07.2026 | 35,07 | 35,07 | 35,07 | 35,07 | -0,26% | - |
| 01.07.2026 | 35,13 | 35,16 | 35,13 | 35,16 | 0,09% | 100,00 |
| 30.06.2026 | 35,29 | 35,29 | 35,13 | 35,13 | -0,48% | 200,00 |
| 29.06.2026 | 35,36 | 35,36 | 35,30 | 35,30 | -0,56% | 150,00 |
| 26.06.2026 | 34,95 | 35,67 | 34,95 | 35,50 | 0,37% | 1.767,00 |
| 25.06.2026 | 35,26 | 35,37 | 35,26 | 35,37 | 0,06% | 400,00 |
| 24.06.2026 | 34,49 | 35,35 | 34,49 | 35,35 | 1,70% | 3.490,00 |
| 23.06.2026 | 33,79 | 34,76 | 33,79 | 34,76 | 1,08% | 1.112,00 |
| 22.06.2026 | 34,39 | 34,39 | 34,39 | 34,39 | -0,03% | 68,00 |
| 19.06.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | - |
| 18.06.2026 | 35,27 | 35,27 | 34,76 | 34,80 | -2,19% | 1.865,00 |
| 17.06.2026 | 36,08 | 36,08 | 35,58 | 35,58 | -1,55% | 158,00 |
| 16.06.2026 | 35,90 | 36,14 | 35,90 | 36,14 | -0,55% | 1.446,00 |
| 15.06.2026 | 36,42 | 36,42 | 36,34 | 36,34 | -0,63% | 250,00 |
| 12.06.2026 | 36,67 | 36,67 | 36,47 | 36,57 | 1,47% | 500,00 |
| 11.06.2026 | 36,04 | 36,04 | 36,04 | 36,04 | 1,04% | - |
| 10.06.2026 | 35,67 | 35,67 | 35,67 | 35,67 | 0,08% | - |
| 09.06.2026 | 35,25 | 35,76 | 35,25 | 35,64 | 1,02% | 770,00 |
| 08.06.2026 | 35,09 | 35,47 | 35,09 | 35,28 | 0,51% | 123,00 |
| 05.06.2026 | 35,10 | 35,10 | 35,10 | 35,10 | 0,43% | - |
| 04.06.2026 | 34,95 | 34,95 | 34,95 | 34,95 | -0,03% | - |
| 03.06.2026 | 34,80 | 34,96 | 34,80 | 34,96 | -0,60% | 68,00 |
| 02.06.2026 | 35,17 | 35,17 | 35,17 | 35,17 | -1,90% | - |
| 01.06.2026 | 36,70 | 36,70 | 35,85 | 35,85 | -0,94% | 645,00 |
| 29.05.2026 | 36,53 | 36,53 | 36,19 | 36,19 | -0,33% | 67,00 |
| 28.05.2026 | 36,53 | 36,53 | 36,31 | 36,31 | -0,58% | 1.853,00 |
| 27.05.2026 | 36,20 | 36,52 | 36,20 | 36,52 | -0,60% | 715,00 |
| 26.05.2026 | 36,48 | 36,74 | 36,48 | 36,74 | -0,49% | 1.907,00 |
| 25.05.2026 | 36,92 | 36,92 | 36,92 | 36,92 | -0,24% | - |
| 22.05.2026 | 37,01 | 37,01 | 37,01 | 37,01 | -1,49% | - |
| 21.05.2026 | 37,68 | 37,68 | 37,57 | 37,57 | -0,79% | 422,00 |
| 20.05.2026 | 37,87 | 37,87 | 37,87 | 37,87 | 0,91% | - |
| 19.05.2026 | 37,53 | 37,53 | 37,53 | 37,53 | 1,43% | - |
| 18.05.2026 | 36,60 | 37,00 | 36,60 | 37,00 | 0,11% | 660,00 |
| 15.05.2026 | 36,27 | 36,96 | 36,27 | 36,96 | 1,12% | 307,00 |
| 14.05.2026 | 36,58 | 36,58 | 36,55 | 36,55 | -0,14% | 300,00 |
| 13.05.2026 | 36,84 | 36,84 | 36,28 | 36,60 | 0,83% | 170,00 |
| 12.05.2026 | 36,72 | 36,72 | 36,30 | 36,30 | -2,37% | 90,00 |
| 11.05.2026 | 37,08 | 37,18 | 37,08 | 37,18 | -0,48% | 1.400,00 |
| 08.05.2026 | 37,47 | 37,47 | 37,36 | 37,36 | -0,56% | 1.308,00 |
| 07.05.2026 | 38,35 | 38,35 | 37,57 | 37,57 | -5,13% | 62,00 |
| 06.05.2026 | 39,42 | 39,60 | 39,42 | 39,60 | 0,81% | 214,00 |
| 05.05.2026 | 38,99 | 39,60 | 38,99 | 39,28 | -0,71% | 1.001,00 |
| 04.05.2026 | 39,95 | 39,95 | 39,56 | 39,56 | 0,05% | 341,00 |
| 30.04.2026 | 39,54 | 39,54 | 39,54 | 39,54 | 0,10% | - |
| 29.04.2026 | 40,63 | 40,63 | 39,00 | 39,50 | -3,30% | 122,00 |
| 28.04.2026 | 40,70 | 40,85 | 40,70 | 40,85 | -0,20% | 304,00 |
| 27.04.2026 | 41,12 | 41,16 | 40,93 | 40,93 | -0,78% | 125,00 |
| 24.04.2026 | 41,25 | 41,25 | 41,25 | 41,25 | 0,24% | - |
| 23.04.2026 | 41,43 | 41,47 | 41,15 | 41,15 | -1,20% | 3.285,00 |
| 22.04.2026 | 41,40 | 41,69 | 41,40 | 41,65 | 1,24% | 2.589,00 |
| 21.04.2026 | 41,23 | 41,23 | 41,14 | 41,14 | -0,29% | 775,00 |
| 20.04.2026 | 40,29 | 41,31 | 40,29 | 41,26 | 0,78% | 397,00 |
| 17.04.2026 | 40,94 | 40,94 | 40,94 | 40,94 | 0,84% | - |
| 16.04.2026 | 40,60 | 40,60 | 40,60 | 40,60 | -0,71% | - |
| 15.04.2026 | 40,89 | 40,89 | 40,89 | 40,89 | -0,07% | - |
| 14.04.2026 | 41,23 | 41,23 | 40,92 | 40,92 | -0,94% | 576,00 |
| 13.04.2026 | 40,69 | 41,31 | 40,69 | 41,31 | -0,89% | 60,00 |
| 10.04.2026 | 41,68 | 41,68 | 41,68 | 41,68 | -0,62% | - |
| 09.04.2026 | 41,75 | 41,94 | 41,75 | 41,94 | 1,23% | 309,00 |
| 08.04.2026 | 42,23 | 42,23 | 41,28 | 41,43 | -0,89% | 355,00 |
| 07.04.2026 | 41,61 | 42,05 | 41,61 | 41,80 | 2,28% | 140,00 |
| 02.04.2026 | 40,87 | 40,87 | 40,87 | 40,87 | -1,07% | - |
| 01.04.2026 | 40,40 | 41,31 | 40,40 | 41,31 | 2,25% | 130,00 |
| 31.03.2026 | 40,46 | 40,55 | 40,40 | 40,40 | 0,05% | 1.225,00 |
| 30.03.2026 | 39,61 | 40,38 | 39,61 | 40,38 | 0,80% | 144,00 |
| 27.03.2026 | 40,06 | 40,06 | 40,06 | 40,06 | -0,15% | - |
| 26.03.2026 | 40,02 | 40,12 | 40,02 | 40,12 | -0,99% | 723,00 |
| 25.03.2026 | 40,52 | 40,52 | 40,52 | 40,52 | -0,10% | - |
| 24.03.2026 | 39,95 | 40,56 | 39,95 | 40,56 | 0,95% | 432,00 |
| 23.03.2026 | 40,52 | 40,52 | 40,18 | 40,18 | -2,29% | 100,00 |
| 20.03.2026 | 41,12 | 41,12 | 41,12 | 41,12 | -0,10% | - |
| 19.03.2026 | 41,16 | 41,16 | 41,16 | 41,16 | -2,30% | - |
| 18.03.2026 | 42,47 | 42,47 | 42,13 | 42,13 | 0,10% | 1.300,00 |
| 17.03.2026 | 42,09 | 42,09 | 42,09 | 42,09 | -0,36% | - |
| 16.03.2026 | 42,19 | 42,24 | 42,19 | 42,24 | 0,26% | 140,00 |
| 13.03.2026 | 41,33 | 42,13 | 41,33 | 42,13 | 2,13% | 130,00 |
| 12.03.2026 | 40,68 | 41,25 | 40,68 | 41,25 | 1,13% | 525,00 |
| 11.03.2026 | 40,89 | 40,89 | 40,79 | 40,79 | -0,90% | 100,00 |
| 10.03.2026 | 41,10 | 41,16 | 41,10 | 41,16 | 1,58% | 925,00 |
| 09.03.2026 | 40,52 | 40,52 | 40,52 | 40,52 | -1,05% | - |
| 06.03.2026 | 40,95 | 40,95 | 40,95 | 40,95 | -0,63% | - |
| 05.03.2026 | 41,21 | 41,21 | 41,21 | 41,21 | 1,63% | - |
| 04.03.2026 | 40,55 | 40,55 | 40,55 | 40,55 | -1,24% | - |