31,585€
0,30%
Echtzeit-Aktienkurs Koninklijke Ahold Delhaize N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Ahold Delhaize N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 31,08 | 31,57 | 31,06 | 31,57 | 0,24% | - |
| 07.09.2026 | 32,28 | 32,28 | 31,49 | 31,49 | 0,83% | 340,00 |
| 04.09.2026 | 31,23 | 31,23 | 31,23 | 31,23 | 0,81% | - |
| 03.09.2026 | 30,58 | 30,98 | 30,58 | 30,98 | 0,85% | 110,00 |
| 02.09.2026 | 30,71 | 30,72 | 30,71 | 30,72 | -0,16% | 192,00 |
| 01.09.2026 | 30,79 | 30,79 | 30,65 | 30,77 | 0,13% | 2.722,00 |
| 31.08.2026 | 30,47 | 30,73 | 30,47 | 30,73 | 0,29% | 632,00 |
| 28.08.2026 | 30,50 | 30,64 | 30,36 | 30,64 | 0,52% | 684,00 |
| 27.08.2026 | 30,87 | 30,87 | 30,48 | 30,48 | -1,74% | 60,00 |
| 26.08.2026 | 31,10 | 31,10 | 31,02 | 31,02 | -0,80% | 50,00 |
| 25.08.2026 | 31,31 | 31,31 | 31,27 | 31,27 | 0,77% | 170,00 |
| 24.08.2026 | 30,93 | 31,03 | 30,93 | 31,03 | -0,48% | 750,00 |
| 21.08.2026 | 30,85 | 31,18 | 30,85 | 31,18 | 0,55% | 70,00 |
| 20.08.2026 | 31,45 | 31,45 | 30,91 | 31,01 | -2,24% | 1.671,00 |
| 19.08.2026 | 31,72 | 31,72 | 31,72 | 31,72 | -0,09% | - |
| 18.08.2026 | 31,52 | 31,75 | 31,52 | 31,75 | 0,03% | 187,00 |
| 17.08.2026 | 32,23 | 32,23 | 31,63 | 31,74 | -2,01% | 398,00 |
| 14.08.2026 | 32,41 | 32,41 | 32,39 | 32,39 | 0,06% | 55,00 |
| 13.08.2026 | 31,80 | 32,46 | 31,80 | 32,37 | 1,82% | 717,00 |
| 12.08.2026 | 32,34 | 32,74 | 31,79 | 31,79 | -1,37% | 794,00 |
| 11.08.2026 | 32,95 | 32,95 | 32,23 | 32,23 | -2,72% | 178,00 |
| 10.08.2026 | 33,53 | 33,53 | 32,86 | 33,13 | -0,96% | 1.041,00 |
| 07.08.2026 | 33,72 | 33,72 | 33,45 | 33,45 | -0,92% | 340,00 |
| 06.08.2026 | 34,35 | 34,35 | 33,76 | 33,76 | -1,86% | 4.054,00 |
| 05.08.2026 | 34,35 | 34,40 | 34,28 | 34,40 | 0,15% | 1.249,00 |
| 04.08.2026 | 34,60 | 34,61 | 34,35 | 34,35 | -0,67% | 557,00 |
| 03.08.2026 | 34,76 | 34,76 | 34,58 | 34,58 | 1,53% | 688,00 |
| 31.07.2026 | 34,60 | 34,60 | 34,06 | 34,06 | -2,69% | 1.010,00 |
| 30.07.2026 | 34,73 | 35,00 | 34,73 | 35,00 | 1,24% | 2,00 |
| 29.07.2026 | 34,81 | 34,81 | 34,57 | 34,57 | 1,35% | 330,00 |
| 28.07.2026 | 34,11 | 34,11 | 34,11 | 34,11 | 1,43% | - |
| 27.07.2026 | 33,63 | 33,63 | 33,63 | 33,63 | -0,27% | - |
| 24.07.2026 | 33,69 | 34,01 | 33,69 | 33,72 | 0,36% | 692,00 |
| 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 |