36,175€
-0,06%
Echtzeit-Aktienkurs Koninklijke Ahold Delhaize N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Ahold Delhaize N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 36,16 | 36,28 | 35,56 | 36,14 | -0,17% | - |
| 06.11.2025 | 35,68 | 36,41 | 35,64 | 36,20 | 1,33% | 28,00 |
| 05.11.2025 | 35,80 | 37,30 | 35,62 | 35,72 | -0,32% | - |
| 04.11.2025 | 35,44 | 35,84 | 35,01 | 35,84 | 1,04% | 120,00 |
| 03.11.2025 | 35,54 | 35,63 | 35,24 | 35,47 | -0,17% | 248,00 |
| 31.10.2025 | 35,83 | 36,07 | 35,44 | 35,53 | -0,89% | 2,00 |
| 30.10.2025 | 35,95 | 36,18 | 35,68 | 35,85 | -0,18% | 10,00 |
| 29.10.2025 | 36,32 | 36,38 | 35,74 | 35,91 | -1,18% | - |
| 28.10.2025 | 36,69 | 36,83 | 35,97 | 36,34 | -0,97% | 38,00 |
| 27.10.2025 | 36,86 | 37,15 | 36,52 | 36,70 | -0,47% | 169,00 |
| 24.10.2025 | 36,76 | 37,04 | 36,64 | 36,87 | 0,26% | 101,00 |
| 23.10.2025 | 37,20 | 37,46 | 36,69 | 36,78 | -1,16% | 1,00 |
| 22.10.2025 | 36,71 | 37,28 | 36,65 | 37,21 | 1,35% | 7,00 |
| 21.10.2025 | 36,85 | 36,95 | 36,71 | 36,71 | -0,37% | - |
| 20.10.2025 | 37,05 | 37,17 | 36,62 | 36,85 | -0,69% | - |
| 17.10.2025 | 36,43 | 37,10 | 36,09 | 37,10 | 2,09% | 150,00 |
| 16.10.2025 | 35,83 | 36,56 | 35,78 | 36,34 | 1,54% | 515,00 |
| 15.10.2025 | 36,04 | 36,18 | 35,56 | 35,79 | -0,53% | - |
| 14.10.2025 | 35,97 | 36,26 | 35,72 | 35,98 | -0,18% | 50,00 |
| 13.10.2025 | 36,01 | 36,28 | 35,75 | 36,05 | 0,78% | 75,00 |
| 10.10.2025 | 35,35 | 36,20 | 35,35 | 35,77 | 1,19% | 2,00 |
| 09.10.2025 | 35,20 | 35,43 | 34,89 | 35,35 | 0,58% | 12,00 |
| 08.10.2025 | 34,58 | 35,15 | 34,58 | 35,14 | 1,65% | 201,00 |
| 07.10.2025 | 34,67 | 34,79 | 34,30 | 34,57 | -0,32% | 30,00 |
| 06.10.2025 | 34,31 | 34,83 | 34,20 | 34,68 | 0,96% | 10,00 |
| 03.10.2025 | 34,36 | 34,52 | 34,11 | 34,35 | -0,15% | 15,00 |
| 02.10.2025 | 34,23 | 34,43 | 33,80 | 34,40 | 0,51% | - |
| 01.10.2025 | 34,48 | 34,83 | 34,07 | 34,23 | -0,94% | 12,00 |
| 30.09.2025 | 34,15 | 34,56 | 33,88 | 34,55 | 1,17% | 100,00 |
| 29.09.2025 | 34,04 | 34,45 | 33,99 | 34,15 | 0,32% | - |
| 26.09.2025 | 33,82 | 34,13 | 33,77 | 34,04 | 0,77% | - |
| 25.09.2025 | 33,71 | 33,97 | 33,59 | 33,78 | 0,21% | 15,00 |
| 24.09.2025 | 33,82 | 33,98 | 33,61 | 33,71 | -0,34% | 74,00 |
| 23.09.2025 | 33,62 | 33,91 | 33,54 | 33,83 | 0,55% | 2,00 |
| 22.09.2025 | 33,82 | 34,52 | 33,57 | 33,64 | -0,53% | 1.241,00 |
| 19.09.2025 | 33,73 | 34,06 | 33,18 | 33,82 | 0,30% | - |
| 18.09.2025 | 33,85 | 33,96 | 33,39 | 33,72 | -0,13% | 125,00 |
| 17.09.2025 | 33,88 | 33,98 | 33,61 | 33,77 | -0,32% | 150,00 |
| 16.09.2025 | 34,15 | 34,21 | 33,63 | 33,88 | -0,67% | 218,00 |
| 15.09.2025 | 34,41 | 34,49 | 34,02 | 34,11 | -0,73% | 449,00 |
| 12.09.2025 | 34,54 | 34,55 | 34,23 | 34,36 | -0,33% | 600,00 |
| 11.09.2025 | 34,32 | 34,66 | 34,23 | 34,47 | 0,42% | - |
| 10.09.2025 | 34,58 | 34,73 | 34,21 | 34,33 | -0,75% | - |
| 09.09.2025 | 34,60 | 34,93 | 34,43 | 34,59 | 0,00% | - |
| 08.09.2025 | 34,81 | 34,95 | 34,44 | 34,59 | -0,60% | - |
| 05.09.2025 | 34,63 | 34,86 | 34,47 | 34,80 | 0,53% | 15,00 |
| 04.09.2025 | 34,27 | 34,67 | 34,19 | 34,61 | 1,08% | 74,00 |
| 03.09.2025 | 34,08 | 34,25 | 33,84 | 34,24 | 0,44% | 5.200,00 |
| 02.09.2025 | 34,00 | 34,09 | 33,56 | 34,09 | 0,25% | 485,00 |
| 01.09.2025 | 34,30 | 34,44 | 33,91 | 34,01 | -0,89% | 173,00 |
| 29.08.2025 | 34,25 | 34,47 | 34,12 | 34,31 | 0,15% | 2,00 |
| 28.08.2025 | 34,34 | 35,71 | 34,14 | 34,26 | -0,22% | 281,00 |
| 27.08.2025 | 34,92 | 35,25 | 34,13 | 34,34 | -1,68% | 22,00 |
| 26.08.2025 | 34,82 | 35,02 | 34,57 | 34,92 | 0,27% | - |
| 25.08.2025 | 35,02 | 35,02 | 34,55 | 34,83 | -0,56% | 1,00 |
| 22.08.2025 | 35,58 | 35,66 | 35,02 | 35,02 | -1,57% | 91,00 |
| 21.08.2025 | 35,43 | 35,75 | 35,28 | 35,58 | 0,40% | - |
| 20.08.2025 | 34,89 | 35,46 | 34,80 | 35,44 | 1,55% | - |
| 19.08.2025 | 34,56 | 35,03 | 34,50 | 34,90 | 0,98% | 164,00 |
| 18.08.2025 | 34,51 | 34,57 | 34,31 | 34,56 | 0,20% | 15,00 |
| 15.08.2025 | 34,73 | 34,82 | 34,32 | 34,49 | -0,65% | - |
| 14.08.2025 | 34,52 | 34,78 | 34,37 | 34,72 | 0,46% | - |
| 13.08.2025 | 34,98 | 35,64 | 34,27 | 34,56 | -1,20% | 2,00 |
| 12.08.2025 | 34,95 | 35,09 | 34,73 | 34,98 | 0,09% | 18,00 |
| 11.08.2025 | 34,64 | 35,13 | 34,64 | 34,95 | 0,90% | 40,00 |
| 08.08.2025 | 35,02 | 35,65 | 34,35 | 34,64 | -1,09% | 146,00 |
| 07.08.2025 | 34,68 | 35,34 | 34,42 | 35,02 | 0,97% | - |
| 06.08.2025 | 34,58 | 35,13 | 34,19 | 34,68 | 0,46% | - |
| 05.08.2025 | 34,55 | 34,71 | 34,26 | 34,52 | -0,04% | 180,00 |
| 04.08.2025 | 34,28 | 34,55 | 34,10 | 34,54 | 0,76% | 30,00 |
| 01.08.2025 | 34,40 | 34,65 | 33,76 | 34,28 | -0,36% | - |
| 31.07.2025 | 34,65 | 34,80 | 34,36 | 34,40 | -0,56% | 450,00 |
| 30.07.2025 | 34,84 | 34,87 | 34,47 | 34,60 | -0,59% | 938,00 |
| 29.07.2025 | 34,57 | 35,02 | 34,29 | 34,80 | 0,71% | - |
| 28.07.2025 | 34,82 | 35,21 | 34,34 | 34,56 | -0,78% | 366,00 |
| 25.07.2025 | 34,68 | 34,87 | 34,51 | 34,83 | 0,39% | - |
| 24.07.2025 | 35,04 | 35,06 | 34,46 | 34,69 | -1,00% | 17,00 |
| 23.07.2025 | 34,56 | 35,06 | 34,49 | 35,04 | 1,62% | 903,00 |
| 22.07.2025 | 35,03 | 35,39 | 34,44 | 34,48 | -1,57% | 168,00 |
| 21.07.2025 | 35,38 | 35,42 | 34,94 | 35,03 | -0,98% | 300,00 |
| 18.07.2025 | 35,35 | 35,59 | 35,26 | 35,38 | 0,26% | 66,00 |
| 17.07.2025 | 35,40 | 35,53 | 35,11 | 35,29 | -0,31% | 31,00 |
| 16.07.2025 | 35,06 | 35,54 | 34,83 | 35,40 | 0,94% | 57,00 |
| 15.07.2025 | 35,44 | 35,55 | 35,02 | 35,07 | -1,04% | 200,00 |
| 14.07.2025 | 34,88 | 35,49 | 34,75 | 35,44 | 1,11% | 220,00 |
| 11.07.2025 | 35,37 | 35,55 | 35,02 | 35,05 | -0,92% | - |
| 10.07.2025 | 35,28 | 35,45 | 35,03 | 35,37 | 0,17% | - |
| 09.07.2025 | 35,09 | 35,32 | 34,96 | 35,31 | 0,61% | 275,00 |
| 08.07.2025 | 35,91 | 36,10 | 34,86 | 35,10 | -2,27% | 179,00 |
| 07.07.2025 | 35,96 | 36,23 | 35,70 | 35,91 | -0,13% | - |
| 04.07.2025 | 35,58 | 35,99 | 35,29 | 35,96 | 1,01% | 30,00 |
| 03.07.2025 | 35,32 | 35,77 | 35,28 | 35,60 | 0,78% | - |
| 02.07.2025 | 35,80 | 36,04 | 35,27 | 35,32 | -1,35% | 130,00 |
| 01.07.2025 | 35,61 | 35,88 | 35,44 | 35,81 | 0,56% | - |
| 30.06.2025 | 35,44 | 35,64 | 35,39 | 35,61 | 0,55% | - |
| 27.06.2025 | 35,38 | 35,53 | 35,20 | 35,41 | 0,14% | - |
| 26.06.2025 | 35,48 | 35,60 | 35,06 | 35,36 | -0,32% | - |
| 25.06.2025 | 36,48 | 36,53 | 35,43 | 35,48 | -2,77% | - |
| 24.06.2025 | 36,57 | 36,75 | 36,17 | 36,49 | 0,68% | - |
| 23.06.2025 | 35,66 | 36,25 | 35,46 | 36,24 | 1,44% | - |