35,305€
-1,40%
Echtzeit-Aktienkurs Koninklijke Ahold Delhaize N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Ahold Delhaize N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 35,80 | 36,04 | 35,27 | 35,31 | -1,38% | 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% | - |
| 20.06.2025 | 35,33 | 35,87 | 35,05 | 35,73 | 1,06% | - |
| 19.06.2025 | 35,52 | 35,52 | 35,14 | 35,35 | -0,52% | - |
| 18.06.2025 | 35,45 | 35,78 | 35,31 | 35,54 | 0,25% | - |
| 17.06.2025 | 35,91 | 35,93 | 34,53 | 35,45 | -1,49% | 139,00 |
| 16.06.2025 | 35,61 | 36,01 | 35,57 | 35,98 | 1,04% | - |
| 13.06.2025 | 35,56 | 35,95 | 35,46 | 35,61 | -0,77% | - |
| 12.06.2025 | 35,82 | 36,11 | 35,70 | 35,89 | 0,03% | 300,00 |
| 11.06.2025 | 36,25 | 36,25 | 35,84 | 35,88 | -1,01% | 40,00 |
| 10.06.2025 | 35,99 | 37,31 | 35,95 | 36,24 | 0,58% | 8,00 |
| 09.06.2025 | 36,24 | 36,36 | 36,00 | 36,03 | -0,57% | 139,00 |
| 06.06.2025 | 36,12 | 36,32 | 36,12 | 36,24 | 0,28% | - |
| 05.06.2025 | 36,55 | 36,59 | 36,02 | 36,14 | -1,55% | 150,00 |
| 04.06.2025 | 36,66 | 36,82 | 36,48 | 36,71 | 0,16% | 27,00 |
| 03.06.2025 | 37,19 | 37,19 | 36,58 | 36,65 | -1,53% | 54,00 |
| 02.06.2025 | 37,26 | 37,26 | 36,92 | 37,22 | -0,11% | - |
| 30.05.2025 | 36,97 | 37,29 | 36,95 | 37,26 | 0,78% | - |
| 29.05.2025 | 37,39 | 37,87 | 36,82 | 36,97 | -1,04% | 201,00 |
| 28.05.2025 | 37,76 | 37,76 | 37,23 | 37,36 | -1,09% | 20,00 |
| 27.05.2025 | 37,73 | 37,89 | 37,62 | 37,77 | 0,00% | - |
| 26.05.2025 | 37,62 | 38,20 | 37,62 | 37,77 | 0,67% | 509,00 |
| 23.05.2025 | 37,94 | 38,05 | 37,36 | 37,52 | -1,35% | - |
| 22.05.2025 | 37,60 | 38,17 | 37,59 | 38,03 | 1,17% | - |
| 21.05.2025 | 37,80 | 37,94 | 37,47 | 37,59 | -0,82% | 20,00 |
| 20.05.2025 | 37,31 | 37,98 | 37,24 | 37,90 | 1,35% | 741,00 |
| 19.05.2025 | 36,61 | 37,46 | 36,61 | 37,40 | 1,60% | 80,00 |
| 16.05.2025 | 36,71 | 37,13 | 36,69 | 36,81 | 0,19% | 1,00 |
| 15.05.2025 | 36,23 | 36,76 | 36,08 | 36,74 | 1,34% | 166,00 |
| 14.05.2025 | 36,17 | 36,49 | 35,91 | 36,25 | 0,24% | - |
| 13.05.2025 | 36,27 | 36,38 | 35,71 | 36,17 | -0,56% | 600,00 |
| 12.05.2025 | 36,93 | 37,27 | 36,01 | 36,37 | -1,41% | 80,00 |
| 09.05.2025 | 36,70 | 36,98 | 36,64 | 36,89 | 0,53% | - |
| 08.05.2025 | 37,69 | 37,90 | 36,48 | 36,70 | -2,63% | 664,00 |
| 07.05.2025 | 36,49 | 38,88 | 36,34 | 37,69 | 3,27% | - |
| 06.05.2025 | 36,29 | 36,67 | 36,28 | 36,49 | 0,41% | 850,00 |
| 05.05.2025 | 36,29 | 36,42 | 35,81 | 36,34 | 0,07% | - |
| 02.05.2025 | 36,23 | 36,36 | 35,85 | 36,32 | 0,23% | - |
| 30.04.2025 | 35,78 | 36,30 | 35,46 | 36,23 | 1,26% | 2,00 |
| 29.04.2025 | 35,76 | 35,97 | 35,54 | 35,78 | 0,07% | - |
| 28.04.2025 | 35,92 | 35,92 | 34,65 | 35,76 | -0,42% | 35,00 |
| 25.04.2025 | 35,98 | 36,06 | 35,66 | 35,91 | -0,07% | 300,00 |
| 24.04.2025 | 35,74 | 36,71 | 35,45 | 35,93 | 0,55% | 8,00 |
| 23.04.2025 | 35,70 | 36,14 | 35,10 | 35,74 | 0,21% | - |
| 22.04.2025 | 34,44 | 35,76 | 34,42 | 35,66 | 3,23% | 2.517,00 |
| 17.04.2025 | 34,20 | 34,84 | 34,17 | 34,55 | 1,02% | 72,00 |
| 16.04.2025 | 34,16 | 34,64 | 33,80 | 34,20 | -0,16% | 350,00 |
| 15.04.2025 | 33,85 | 34,36 | 33,74 | 34,25 | 1,26% | - |
| 14.04.2025 | 33,34 | 33,88 | 32,97 | 33,83 | 1,52% | 18,00 |
| 11.04.2025 | 33,63 | 33,75 | 32,52 | 33,32 | -0,72% | 30,00 |
| 10.04.2025 | 34,46 | 34,46 | 32,72 | 33,56 | -2,64% | 130,00 |
| 09.04.2025 | 32,97 | 34,70 | 32,19 | 34,47 | 4,34% | 1.245,00 |
| 08.04.2025 | 32,95 | 33,62 | 32,42 | 33,04 | 0,20% | 379,00 |
| 07.04.2025 | 33,75 | 33,99 | 31,39 | 32,97 | -3,93% | 400,00 |
| 04.04.2025 | 35,10 | 35,56 | 34,18 | 34,32 | -2,21% | 21,00 |
| 03.04.2025 | 34,22 | 35,29 | 33,81 | 35,10 | 1,42% | 4,00 |
| 02.04.2025 | 34,77 | 34,79 | 34,37 | 34,61 | -0,46% | - |
| 01.04.2025 | 34,71 | 34,86 | 34,44 | 34,77 | 0,17% | 25,00 |
| 31.03.2025 | 34,42 | 34,75 | 34,22 | 34,71 | 0,48% | 210,00 |
| 28.03.2025 | 33,98 | 34,65 | 33,98 | 34,54 | 1,01% | 100,00 |
| 27.03.2025 | 34,21 | 34,56 | 34,01 | 34,20 | -0,23% | - |
| 26.03.2025 | 34,29 | 34,36 | 33,96 | 34,28 | 0,00% | - |
| 25.03.2025 | 33,97 | 34,49 | 33,93 | 34,28 | 0,72% | 677,00 |
| 24.03.2025 | 34,19 | 34,67 | 33,88 | 34,03 | -0,45% | 75,00 |
| 21.03.2025 | 34,16 | 34,27 | 33,92 | 34,19 | -0,09% | - |
| 20.03.2025 | 34,00 | 34,33 | 33,91 | 34,22 | 0,59% | 80,00 |
| 19.03.2025 | 34,10 | 34,32 | 33,74 | 34,02 | -0,19% | - |
| 18.03.2025 | 34,26 | 34,31 | 33,76 | 34,08 | -0,51% | 50,00 |
| 17.03.2025 | 33,80 | 34,32 | 33,51 | 34,26 | 1,18% | 100,00 |
| 14.03.2025 | 34,54 | 34,66 | 33,67 | 33,86 | -1,61% | 1.246,00 |
| 13.03.2025 | 33,74 | 34,41 | 33,68 | 34,41 | 1,58% | 1.500,00 |
| 12.03.2025 | 33,79 | 34,13 | 33,69 | 33,88 | 0,46% | - |
| 11.03.2025 | 34,71 | 34,99 | 33,46 | 33,72 | -2,71% | - |
| 10.03.2025 | 34,41 | 34,80 | 34,08 | 34,66 | 0,70% | 510,00 |
| 07.03.2025 | 33,58 | 34,45 | 33,51 | 34,42 | 2,43% | - |
| 06.03.2025 | 34,02 | 34,30 | 33,42 | 33,61 | -1,21% | - |
| 05.03.2025 | 34,62 | 34,97 | 33,73 | 34,02 | -1,59% | 35,00 |
| 04.03.2025 | 33,82 | 34,91 | 33,64 | 34,57 | 2,26% | - |
| 03.03.2025 | 34,07 | 34,25 | 33,59 | 33,80 | -0,49% | - |
| 28.02.2025 | 33,76 | 34,23 | 33,63 | 33,97 | 0,31% | 1.181,00 |
| 27.02.2025 | 34,17 | 34,31 | 33,77 | 33,86 | -0,92% | 1.520,00 |
| 26.02.2025 | 34,80 | 34,91 | 34,08 | 34,18 | -1,63% | 1.150,00 |
| 25.02.2025 | 33,84 | 34,89 | 33,70 | 34,74 | 2,87% | 180,00 |
| 24.02.2025 | 33,82 | 33,95 | 33,63 | 33,77 | 0,60% | - |
| 21.02.2025 | 33,55 | 33,69 | 33,35 | 33,57 | 0,07% | 791,00 |
| 20.02.2025 | 33,83 | 33,96 | 33,33 | 33,55 | -0,86% | 100,00 |
| 19.02.2025 | 34,14 | 34,15 | 33,47 | 33,84 | -0,86% | 1.179,00 |
| 18.02.2025 | 34,36 | 34,39 | 33,88 | 34,13 | -0,67% | 70,00 |
| 17.02.2025 | 34,10 | 34,40 | 33,95 | 34,36 | 0,67% | 200,00 |
| 14.02.2025 | 34,46 | 34,55 | 33,96 | 34,13 | -0,94% | - |
| 13.02.2025 | 33,67 | 34,63 | 33,43 | 34,46 | 2,35% | 1.168,00 |
| 12.02.2025 | 35,66 | 35,75 | 33,60 | 33,67 | -5,59% | 177,00 |
| 11.02.2025 | 35,37 | 35,96 | 35,28 | 35,66 | 0,86% | 54,00 |
| 10.02.2025 | 35,23 | 35,40 | 35,14 | 35,36 | 0,67% | 91,00 |