40,755€
-0,45%
Echtzeit-Aktienkurs Koninklijke Ahold Delhaize N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Ahold Delhaize N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.03.2026 | 41,15 | 41,15 | 40,86 | 41,06 | -0,36% | 1.004,00 |
| 02.03.2026 | 41,04 | 41,21 | 41,04 | 41,21 | -0,82% | 22,00 |
| 27.02.2026 | 40,88 | 41,55 | 40,88 | 41,55 | 1,42% | 125,00 |
| 26.02.2026 | 40,81 | 40,97 | 40,81 | 40,97 | -0,73% | 29,00 |
| 25.02.2026 | 41,22 | 41,27 | 41,22 | 41,27 | -0,36% | 240,00 |
| 24.02.2026 | 41,16 | 41,53 | 41,16 | 41,42 | 1,62% | 726,00 |
| 23.02.2026 | 39,79 | 40,76 | 39,79 | 40,76 | 1,37% | 15.524,00 |
| 20.02.2026 | 39,96 | 40,21 | 39,96 | 40,21 | 1,08% | 20,00 |
| 19.02.2026 | 39,48 | 39,88 | 39,48 | 39,78 | 0,10% | 120,00 |
| 18.02.2026 | 39,62 | 39,74 | 39,62 | 39,74 | -0,28% | 2.140,00 |
| 17.02.2026 | 39,37 | 39,85 | 39,37 | 39,85 | 1,04% | 40,00 |
| 16.02.2026 | 39,50 | 39,50 | 39,44 | 39,44 | -0,38% | 435,00 |
| 13.02.2026 | 39,44 | 39,59 | 39,44 | 39,59 | 0,48% | 21,00 |
| 12.02.2026 | 38,52 | 39,40 | 38,30 | 39,40 | 2,02% | 358,00 |
| 11.02.2026 | 35,48 | 38,62 | 35,48 | 38,62 | 11,01% | 187,00 |
| 10.02.2026 | 34,41 | 34,80 | 34,41 | 34,79 | 0,81% | 647,00 |
| 09.02.2026 | 34,98 | 34,98 | 34,51 | 34,51 | -0,95% | 251,00 |
| 06.02.2026 | 34,84 | 34,84 | 34,84 | 34,84 | -0,11% | - |
| 05.02.2026 | 34,63 | 34,88 | 34,63 | 34,88 | 0,43% | 18,00 |
| 04.02.2026 | 34,08 | 34,73 | 34,08 | 34,73 | 3,06% | 850,00 |
| 03.02.2026 | 33,47 | 33,70 | 33,47 | 33,70 | 0,87% | 481,00 |
| 02.02.2026 | 32,64 | 33,45 | 32,64 | 33,41 | 1,37% | 1.831,00 |
| 30.01.2026 | 32,74 | 32,96 | 32,74 | 32,96 | 0,37% | 56,00 |
| 29.01.2026 | 32,37 | 32,98 | 32,30 | 32,84 | 1,51% | 111,00 |
| 28.01.2026 | 32,30 | 32,48 | 32,30 | 32,35 | 0,47% | 250,00 |
| 27.01.2026 | 32,87 | 32,87 | 32,20 | 32,20 | -2,13% | 219,00 |
| 26.01.2026 | 32,84 | 32,97 | 32,84 | 32,90 | -0,39% | 135,00 |
| 23.01.2026 | 32,80 | 33,03 | 32,80 | 33,03 | 0,24% | 380,00 |
| 22.01.2026 | 32,95 | 32,95 | 32,95 | 32,95 | -0,24% | - |
| 21.01.2026 | 32,94 | 33,07 | 32,91 | 33,03 | 0,79% | 895,00 |
| 20.01.2026 | 33,04 | 33,04 | 32,77 | 32,77 | -1,89% | 200,00 |
| 19.01.2026 | 33,63 | 33,85 | 33,40 | 33,40 | -1,10% | 1.260,00 |
| 16.01.2026 | 33,98 | 33,98 | 33,77 | 33,77 | -0,97% | 1.381,00 |
| 15.01.2026 | 34,32 | 34,38 | 34,10 | 34,10 | 0,18% | 1.324,00 |
| 14.01.2026 | 33,53 | 34,04 | 33,53 | 34,04 | 0,98% | 70,00 |
| 13.01.2026 | 33,60 | 33,73 | 33,60 | 33,71 | 0,93% | 483,00 |
| 12.01.2026 | 33,96 | 33,96 | 33,40 | 33,40 | -0,92% | 410,00 |
| 09.01.2026 | 33,67 | 33,71 | 33,67 | 33,71 | 0,18% | 206,00 |
| 08.01.2026 | 33,88 | 33,89 | 33,38 | 33,65 | -1,49% | 434,00 |
| 07.01.2026 | 34,28 | 34,33 | 34,10 | 34,16 | -0,47% | 1.487,00 |
| 06.01.2026 | 34,32 | 34,32 | 34,32 | 34,32 | -1,61% | - |
| 05.01.2026 | 34,88 | 34,88 | 34,88 | 34,88 | -0,23% | - |
| 02.01.2026 | 34,79 | 34,96 | 34,79 | 34,96 | 1,07% | 336,00 |
| 30.12.2025 | 34,59 | 34,59 | 34,59 | 34,59 | 0,12% | - |
| 29.12.2025 | 34,54 | 34,55 | 34,54 | 34,55 | -0,14% | 60,00 |
| 23.12.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -0,26% | - |
| 22.12.2025 | 34,70 | 34,92 | 34,63 | 34,69 | -0,17% | 591,00 |
| 19.12.2025 | 34,75 | 34,75 | 34,75 | 34,75 | 0,58% | - |
| 18.12.2025 | 34,55 | 34,55 | 34,55 | 34,55 | -0,14% | - |
| 17.12.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -0,55% | - |
| 16.12.2025 | 34,44 | 34,84 | 34,44 | 34,79 | -0,57% | 1.080,00 |
| 15.12.2025 | 34,58 | 34,99 | 34,58 | 34,99 | 0,92% | 1.000,00 |
| 12.12.2025 | 34,86 | 34,86 | 34,67 | 34,67 | 1,29% | 85,00 |
| 11.12.2025 | 34,23 | 34,23 | 34,23 | 34,23 | -0,32% | - |
| 10.12.2025 | 34,67 | 34,67 | 34,28 | 34,34 | -1,18% | 1.502,00 |
| 09.12.2025 | 34,75 | 34,75 | 34,75 | 34,75 | -0,43% | - |
| 08.12.2025 | 35,07 | 35,07 | 34,90 | 34,90 | 0,81% | 200,00 |
| 05.12.2025 | 34,62 | 34,62 | 34,62 | 34,62 | -2,20% | - |
| 04.12.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -0,14% | - |
| 03.12.2025 | 35,74 | 35,74 | 35,32 | 35,45 | -1,31% | 1.068,00 |
| 02.12.2025 | 35,77 | 35,92 | 35,77 | 35,92 | 0,81% | 355,00 |
| 01.12.2025 | 35,63 | 35,63 | 35,63 | 35,63 | -0,17% | 1,00 |
| 28.11.2025 | 35,58 | 35,72 | 35,58 | 35,69 | 0,62% | 63,00 |
| 27.11.2025 | 35,47 | 35,47 | 35,47 | 35,47 | -0,23% | - |
| 26.11.2025 | 35,55 | 35,55 | 35,55 | 35,55 | 0,42% | - |
| 25.11.2025 | 35,11 | 35,40 | 35,11 | 35,40 | 0,28% | 218,00 |
| 24.11.2025 | 35,42 | 35,42 | 35,30 | 35,30 | 1,96% | 70,00 |
| 21.11.2025 | 34,62 | 34,62 | 34,62 | 34,62 | -0,29% | - |
| 20.11.2025 | 34,91 | 34,91 | 34,72 | 34,72 | -0,71% | 68,00 |