41,900€
1,21%
Echtzeit-Aktienkurs Koninklijke Ahold Delhaize N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur Koninklijke Ahold Delhaize N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2026 | 41,00 | 41,40 | 41,00 | 41,40 | 2,48% | 75,00 |
| 02.04.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 2,02% | - |
| 01.04.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -0,50% | - |
| 31.03.2026 | 39,80 | 39,80 | 39,80 | 39,80 | 1,53% | - |
| 30.03.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | - |
| 27.03.2026 | 39,40 | 39,40 | 39,40 | 39,40 | -1,01% | 80,00 |
| 26.03.2026 | 39,60 | 39,80 | 39,60 | 39,80 | -3,40% | 103,00 |
| 25.03.2026 | 39,80 | 41,20 | 39,80 | 41,20 | 4,57% | 62,00 |
| 24.03.2026 | 39,40 | 39,40 | 39,40 | 39,40 | -1,99% | - |
| 23.03.2026 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 20.03.2026 | 40,40 | 40,40 | 40,40 | 40,40 | -1,94% | - |
| 19.03.2026 | 41,20 | 41,20 | 41,20 | 41,20 | -1,44% | - |
| 18.03.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 0,97% | - |
| 17.03.2026 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | - |
| 16.03.2026 | 41,40 | 41,40 | 41,40 | 41,40 | 0,98% | - |
| 13.03.2026 | 41,00 | 41,00 | 41,00 | 41,00 | 1,99% | - |
| 12.03.2026 | 40,20 | 40,20 | 40,20 | 40,20 | -0,99% | - |
| 11.03.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | - |
| 10.03.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 1,00% | - |
| 09.03.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 06.03.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -1,96% | - |
| 05.03.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 04.03.2026 | 40,00 | 40,80 | 40,00 | 40,80 | 0,49% | 49,00 |
| 03.03.2026 | 40,60 | 40,60 | 40,60 | 40,60 | -0,98% | - |
| 02.03.2026 | 41,00 | 41,00 | 41,00 | 41,00 | 1,99% | - |
| 27.02.2026 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 26.02.2026 | 40,40 | 40,40 | 40,40 | 40,40 | -0,98% | - |
| 25.02.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 0,49% | - |
| 24.02.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 3,05% | - |
| 23.02.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
| 20.02.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 1,03% | - |
| 19.02.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 18.02.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 17.02.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | - |
| 16.02.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -2,00% | - |
| 13.02.2026 | 38,80 | 40,00 | 38,80 | 40,00 | 5,26% | 4,00 |
| 12.02.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 11,76% | - |
| 11.02.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 10.02.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | - |
| 09.02.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 06.02.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |
| 05.02.2026 | 34,20 | 34,20 | 34,00 | 34,00 | 1,80% | 50,00 |
| 04.02.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | - |
| 03.02.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
| 02.02.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 30.01.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 29.01.2026 | 32,00 | 32,60 | 32,00 | 32,60 | 1,88% | 155,00 |
| 28.01.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 27.01.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 26.01.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 23.01.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | 4,00 |
| 22.01.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 21.01.2026 | 32,40 | 32,60 | 32,40 | 32,60 | 0,00% | 120,00 |
| 20.01.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 5,16% | 120,00 |
| 19.01.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -7,74% | - |
| 16.01.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -2,33% | - |
| 15.01.2026 | 33,60 | 34,40 | 33,60 | 34,40 | 2,38% | 125,00 |
| 14.01.2026 | 33,00 | 34,40 | 33,00 | 33,60 | -1,75% | 465,00 |
| 13.01.2026 | 33,00 | 34,20 | 33,00 | 34,20 | 3,64% | 41,00 |
| 12.01.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -3,51% | - |
| 09.01.2026 | 33,20 | 34,20 | 33,20 | 34,20 | 2,40% | 50,00 |
| 08.01.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 07.01.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 06.01.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | - |
| 05.01.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 02.01.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 30.12.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -2,86% | - |
| 29.12.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 2,94% | 4,00 |
| 23.12.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 22.12.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 19.12.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 18.12.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 17.12.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 16.12.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 15.12.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 12.12.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | - |
| 11.12.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | - |
| 10.12.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 09.12.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 08.12.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |
| 05.12.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -2,30% | - |
| 04.12.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | - |
| 03.12.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 02.12.2025 | 35,20 | 35,40 | 35,20 | 35,40 | 1,14% | 100,00 |
| 01.12.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 28.11.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 27.11.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 26.11.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 25.11.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 24.11.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | 30,00 |
| 21.11.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 20.11.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | - |
| 19.11.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -1,69% | - |
| 18.11.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 17.11.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 14.11.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 13.11.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 12.11.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 11.11.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 10.11.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |