31,220€
-0,59%
Echtzeit-Aktienkurs AHOLD DELHAIZE,KON.EO-,01
Bid:
Ask:
Aktienkurse zur AHOLD DELHAIZE,KON.EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 31,41 | 31,41 | 31,08 | 31,22 | -0,59% | 3,00 |
| 19.12.2024 | 31,34 | 31,73 | 31,27 | 31,41 | 0,22% | - |
| 18.12.2024 | 31,91 | 31,91 | 31,02 | 31,34 | -1,79% | 146,00 |
| 17.12.2024 | 32,06 | 32,10 | 31,83 | 31,91 | -0,47% | 48,00 |
| 16.12.2024 | 32,42 | 32,42 | 31,89 | 32,06 | -1,06% | 124,00 |
| 13.12.2024 | 32,19 | 32,46 | 32,02 | 32,40 | 0,67% | - |
| 12.12.2024 | 32,18 | 32,24 | 31,84 | 32,19 | 0,03% | 217,00 |
| 11.12.2024 | 32,25 | 32,46 | 31,86 | 32,18 | -0,22% | - |
| 10.12.2024 | 32,04 | 32,34 | 31,90 | 32,25 | 0,62% | - |
| 09.12.2024 | 32,51 | 32,69 | 32,01 | 32,05 | -1,38% | 2,00 |
| 06.12.2024 | 33,20 | 33,28 | 32,47 | 32,50 | -2,12% | 30,00 |
| 05.12.2024 | 32,92 | 33,27 | 32,68 | 33,20 | 0,85% | - |
| 04.12.2024 | 32,82 | 32,99 | 32,66 | 32,92 | 0,26% | - |
| 03.12.2024 | 32,71 | 32,85 | 32,52 | 32,84 | 0,40% | - |
| 02.12.2024 | 32,46 | 32,78 | 32,46 | 32,71 | 0,28% | 100,00 |
| 29.11.2024 | 32,72 | 32,77 | 32,51 | 32,62 | -0,24% | - |
| 28.11.2024 | 32,88 | 33,00 | 32,66 | 32,70 | -0,50% | - |
| 27.11.2024 | 32,52 | 32,94 | 32,47 | 32,86 | 1,06% | 10,00 |
| 26.11.2024 | 32,70 | 32,82 | 32,47 | 32,52 | -0,47% | 128,00 |
| 25.11.2024 | 32,94 | 33,07 | 32,58 | 32,67 | -0,80% | 355,00 |
| 22.11.2024 | 32,40 | 32,94 | 32,24 | 32,94 | 1,65% | 200,00 |
| 21.11.2024 | 32,74 | 32,80 | 32,25 | 32,40 | -1,04% | - |
| 20.11.2024 | 32,62 | 32,81 | 32,30 | 32,74 | 0,52% | 65,00 |
| 19.11.2024 | 32,59 | 32,70 | 32,09 | 32,57 | -0,05% | 30,00 |
| 18.11.2024 | 32,16 | 33,00 | 32,14 | 32,59 | 1,34% | 319,00 |
| 15.11.2024 | 32,18 | 32,31 | 32,05 | 32,16 | -0,26% | 30,00 |
| 14.11.2024 | 32,20 | 32,39 | 32,01 | 32,24 | 0,12% | 1.076,00 |
| 13.11.2024 | 32,24 | 32,28 | 32,02 | 32,20 | -0,11% | 310,00 |
| 12.11.2024 | 32,59 | 32,69 | 32,09 | 32,24 | -1,44% | - |
| 11.11.2024 | 32,37 | 32,84 | 31,98 | 32,71 | 1,03% | - |
| 08.11.2024 | 32,14 | 32,59 | 32,02 | 32,37 | 0,70% | - |
| 07.11.2024 | 31,92 | 32,20 | 31,86 | 32,15 | 0,63% | 185,00 |
| 06.11.2024 | 30,80 | 33,31 | 30,43 | 31,95 | 3,60% | 50,00 |
| 05.11.2024 | 30,74 | 30,94 | 30,52 | 30,84 | 0,29% | - |
| 04.11.2024 | 30,57 | 30,90 | 30,54 | 30,75 | 0,59% | 65,00 |
| 01.11.2024 | 30,33 | 30,76 | 30,29 | 30,57 | 0,72% | - |
| 31.10.2024 | 30,37 | 30,37 | 30,05 | 30,35 | -0,07% | 333,00 |
| 30.10.2024 | 30,78 | 30,81 | 30,29 | 30,37 | -1,52% | - |
| 29.10.2024 | 31,04 | 31,16 | 30,82 | 30,84 | -0,68% | 110,00 |
| 28.10.2024 | 30,68 | 31,10 | 30,62 | 31,05 | 1,40% | - |
| 25.10.2024 | 30,39 | 30,72 | 30,25 | 30,62 | 0,69% | - |
| 24.10.2024 | 30,56 | 30,82 | 30,35 | 30,41 | -0,52% | - |
| 23.10.2024 | 30,51 | 30,77 | 30,37 | 30,57 | 0,23% | - |
| 22.10.2024 | 30,45 | 30,53 | 30,25 | 30,50 | 0,05% | - |
| 21.10.2024 | 30,69 | 30,76 | 30,43 | 30,48 | -0,67% | - |
| 18.10.2024 | 30,46 | 30,77 | 30,35 | 30,69 | 0,69% | 13,00 |
| 17.10.2024 | 30,43 | 30,70 | 30,24 | 30,48 | 0,16% | - |
| 16.10.2024 | 30,53 | 30,59 | 30,16 | 30,43 | -0,33% | 235,00 |
| 15.10.2024 | 30,10 | 30,64 | 29,84 | 30,53 | 1,43% | 595,00 |
| 14.10.2024 | 31,17 | 31,23 | 29,79 | 30,10 | -3,39% | 563,00 |
| 11.10.2024 | 31,19 | 31,19 | 30,99 | 31,15 | -0,13% | 60,00 |
| 10.10.2024 | 31,18 | 31,40 | 31,07 | 31,19 | 0,05% | 152,00 |
| 09.10.2024 | 31,03 | 31,23 | 30,87 | 31,18 | 0,53% | - |
| 08.10.2024 | 30,76 | 31,08 | 30,65 | 31,01 | 0,31% | - |
| 07.10.2024 | 30,86 | 31,05 | 30,64 | 30,92 | 0,45% | - |
| 04.10.2024 | 30,79 | 30,80 | 30,57 | 30,78 | 0,07% | 200,00 |
| 03.10.2024 | 30,87 | 30,96 | 30,64 | 30,76 | -0,42% | 104,00 |
| 02.10.2024 | 31,33 | 31,36 | 30,74 | 30,89 | -1,29% | 330,00 |
| 01.10.2024 | 31,09 | 31,39 | 30,96 | 31,29 | 0,71% | 50,00 |
| 30.09.2024 | 31,07 | 31,32 | 30,89 | 31,07 | 0,31% | - |
| 27.09.2024 | 30,83 | 31,23 | 30,76 | 30,98 | 0,47% | 16,00 |
| 26.09.2024 | 31,29 | 31,39 | 30,71 | 30,83 | -0,92% | - |
| 25.09.2024 | 31,13 | 31,31 | 30,93 | 31,12 | -0,03% | - |
| 24.09.2024 | 30,98 | 31,27 | 30,78 | 31,13 | 0,52% | - |
| 23.09.2024 | 30,49 | 31,00 | 30,49 | 30,97 | 1,57% | 9,00 |
| 20.09.2024 | 30,56 | 30,79 | 30,28 | 30,49 | -0,23% | - |
| 19.09.2024 | 30,93 | 31,19 | 30,42 | 30,56 | -1,23% | 123,00 |
| 18.09.2024 | 31,12 | 31,26 | 30,82 | 30,94 | -0,58% | - |
| 17.09.2024 | 31,04 | 31,27 | 31,00 | 31,12 | 0,32% | - |
| 16.09.2024 | 30,95 | 31,07 | 30,78 | 31,02 | 0,23% | - |
| 13.09.2024 | 30,97 | 31,08 | 30,83 | 30,95 | -0,06% | - |
| 12.09.2024 | 30,92 | 31,01 | 30,78 | 30,97 | 0,11% | 883,00 |
| 11.09.2024 | 31,05 | 31,09 | 30,67 | 30,93 | -0,34% | 25,00 |
| 10.09.2024 | 31,27 | 31,27 | 30,79 | 31,04 | -0,85% | 496,00 |
| 09.09.2024 | 31,08 | 31,32 | 31,06 | 31,30 | 1,07% | - |
| 06.09.2024 | 30,93 | 31,32 | 30,86 | 30,97 | 0,13% | 171,00 |
| 05.09.2024 | 31,17 | 31,38 | 30,88 | 30,93 | -0,80% | 160,00 |
| 04.09.2024 | 31,12 | 31,47 | 31,04 | 31,18 | -0,42% | 200,00 |
| 03.09.2024 | 31,19 | 31,46 | 31,16 | 31,31 | 0,38% | - |
| 02.09.2024 | 31,05 | 31,28 | 31,03 | 31,19 | 0,34% | - |
| 30.08.2024 | 30,69 | 31,10 | 30,67 | 31,09 | 1,42% | 170,00 |
| 29.08.2024 | 30,78 | 30,99 | 30,65 | 30,65 | -0,36% | 1.078,00 |
| 28.08.2024 | 30,64 | 30,82 | 30,60 | 30,76 | 0,39% | 110,00 |
| 27.08.2024 | 30,31 | 30,74 | 30,31 | 30,64 | 1,09% | 300,00 |
| 26.08.2024 | 30,14 | 30,36 | 30,08 | 30,31 | 0,46% | 100,00 |
| 23.08.2024 | 30,11 | 30,36 | 30,06 | 30,17 | 0,20% | - |
| 22.08.2024 | 30,12 | 30,22 | 30,06 | 30,11 | -0,03% | 66,00 |
| 21.08.2024 | 30,02 | 30,12 | 29,82 | 30,12 | 0,43% | 10,00 |
| 20.08.2024 | 30,25 | 30,29 | 29,88 | 29,99 | -0,74% | - |
| 19.08.2024 | 30,07 | 30,30 | 29,89 | 30,22 | 0,50% | 451,00 |
| 16.08.2024 | 30,07 | 30,16 | 29,88 | 30,07 | 0,10% | - |
| 15.08.2024 | 29,73 | 30,17 | 29,69 | 30,04 | 1,04% | - |
| 14.08.2024 | 29,55 | 29,84 | 29,51 | 29,73 | 0,61% | 550,00 |
| 13.08.2024 | 29,72 | 29,84 | 29,50 | 29,55 | -0,49% | - |
| 12.08.2024 | 29,87 | 30,02 | 29,55 | 29,69 | -0,59% | - |
| 09.08.2024 | 30,21 | 30,22 | 29,66 | 29,87 | -1,92% | 5,00 |
| 08.08.2024 | 30,27 | 30,83 | 30,21 | 30,45 | 0,79% | 2.000,00 |
| 07.08.2024 | 28,98 | 30,85 | 28,98 | 30,21 | 4,30% | 690,00 |
| 06.08.2024 | 29,32 | 29,63 | 28,80 | 28,97 | -1,29% | 625,00 |
| 05.08.2024 | 30,03 | 30,03 | 29,18 | 29,35 | -2,10% | 100,00 |