28,185€
0,12%
Echtzeit-Aktienkurs Koninklijke Ahold Delhaize N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Ahold Delhaize N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.07.2024 | 28,16 | 28,26 | 28,02 | 28,19 | 0,12% | 259,00 |
| 04.07.2024 | 28,03 | 28,15 | 27,96 | 28,15 | 0,39% | 500,00 |
| 03.07.2024 | 27,88 | 28,04 | 27,76 | 28,04 | 0,68% | - |
| 02.07.2024 | 27,93 | 28,00 | 27,61 | 27,85 | -0,59% | 900,00 |
| 01.07.2024 | 27,66 | 28,12 | 27,66 | 28,02 | 1,25% | 27,00 |
| 28.06.2024 | 27,87 | 27,98 | 27,56 | 27,67 | -0,70% | 810,00 |
| 27.06.2024 | 27,90 | 27,95 | 27,68 | 27,87 | -0,05% | 16,00 |
| 26.06.2024 | 28,13 | 28,18 | 27,79 | 27,88 | -0,64% | - |
| 25.06.2024 | 28,14 | 28,28 | 28,01 | 28,06 | -0,16% | 3,00 |
| 24.06.2024 | 28,24 | 28,35 | 28,07 | 28,11 | -0,51% | - |
| 21.06.2024 | 28,24 | 28,32 | 28,02 | 28,25 | 0,05% | - |
| 20.06.2024 | 28,22 | 28,34 | 27,98 | 28,24 | 0,07% | 620,00 |
| 19.06.2024 | 28,28 | 28,34 | 28,10 | 28,22 | -0,21% | 192,00 |
| 18.06.2024 | 28,15 | 28,32 | 27,91 | 28,28 | 0,41% | - |
| 17.06.2024 | 28,01 | 28,27 | 27,97 | 28,16 | 0,54% | 131,00 |
| 14.06.2024 | 28,11 | 28,24 | 27,98 | 28,01 | -0,30% | 100,00 |
| 13.06.2024 | 28,02 | 28,12 | 27,80 | 28,10 | 0,21% | - |
| 12.06.2024 | 28,22 | 28,33 | 27,81 | 28,04 | -0,66% | 36,00 |
| 11.06.2024 | 28,14 | 28,35 | 28,06 | 28,22 | 0,30% | 1.005,00 |
| 10.06.2024 | 27,94 | 28,40 | 27,78 | 28,14 | 0,55% | - |
| 07.06.2024 | 28,17 | 28,26 | 27,92 | 27,98 | -0,66% | 575,00 |
| 06.06.2024 | 28,69 | 28,89 | 27,63 | 28,17 | -1,88% | 200,00 |
| 05.06.2024 | 28,62 | 28,87 | 28,61 | 28,71 | 0,31% | 300,00 |
| 04.06.2024 | 28,67 | 28,73 | 28,54 | 28,62 | -0,24% | - |
| 03.06.2024 | 28,66 | 28,85 | 28,61 | 28,69 | 0,24% | 81,00 |
| 31.05.2024 | 28,63 | 28,77 | 28,46 | 28,62 | 0,03% | - |
| 30.05.2024 | 28,63 | 28,67 | 28,30 | 28,61 | 0,07% | 304,00 |
| 29.05.2024 | 28,88 | 28,90 | 28,52 | 28,59 | -1,02% | 30,00 |
| 28.05.2024 | 29,10 | 29,17 | 28,70 | 28,88 | -0,74% | - |
| 27.05.2024 | 29,07 | 29,16 | 28,95 | 29,10 | 0,09% | 50,00 |
| 24.05.2024 | 29,01 | 29,09 | 28,65 | 29,07 | 0,22% | 100,00 |
| 23.05.2024 | 29,56 | 29,64 | 28,95 | 29,01 | -1,66% | - |
| 22.05.2024 | 29,63 | 29,72 | 29,38 | 29,50 | -0,44% | - |
| 21.05.2024 | 29,42 | 29,64 | 29,33 | 29,63 | 0,71% | 570,00 |
| 20.05.2024 | 29,29 | 29,52 | 29,28 | 29,42 | 0,44% | 54,00 |
| 17.05.2024 | 29,22 | 29,39 | 29,16 | 29,29 | 0,17% | 290,00 |
| 16.05.2024 | 29,07 | 29,28 | 28,73 | 29,24 | 0,58% | - |
| 15.05.2024 | 29,68 | 29,68 | 29,02 | 29,07 | -2,06% | 310,00 |
| 14.05.2024 | 29,88 | 29,91 | 29,50 | 29,68 | -0,67% | - |
| 13.05.2024 | 29,69 | 29,93 | 29,68 | 29,88 | 0,67% | 2,00 |
| 10.05.2024 | 29,47 | 29,94 | 29,46 | 29,68 | 0,64% | 355,00 |
| 09.05.2024 | 28,85 | 29,49 | 28,79 | 29,49 | 2,15% | - |
| 08.05.2024 | 28,25 | 29,56 | 28,25 | 28,87 | 2,12% | 629,00 |
| 07.05.2024 | 28,10 | 28,32 | 28,04 | 28,27 | 0,59% | 103,00 |
| 06.05.2024 | 28,16 | 28,31 | 28,06 | 28,10 | -0,20% | 2.168,00 |
| 03.05.2024 | 28,19 | 28,30 | 28,07 | 28,16 | -0,14% | 247,00 |
| 02.05.2024 | 28,39 | 28,45 | 28,14 | 28,20 | -0,62% | - |
| 30.04.2024 | 28,18 | 28,60 | 28,15 | 28,37 | 0,67% | - |
| 29.04.2024 | 28,00 | 28,24 | 28,00 | 28,18 | 0,66% | 15,00 |
| 26.04.2024 | 27,96 | 28,17 | 27,76 | 28,00 | -0,09% | 40,00 |
| 25.04.2024 | 27,73 | 28,02 | 27,63 | 28,02 | 1,14% | 19,00 |
| 24.04.2024 | 27,82 | 27,94 | 27,67 | 27,71 | -0,45% | - |
| 23.04.2024 | 27,81 | 28,03 | 27,65 | 27,83 | 0,09% | 250,00 |
| 22.04.2024 | 27,43 | 27,88 | 27,43 | 27,81 | 1,59% | 180,00 |
| 19.04.2024 | 27,06 | 27,42 | 26,74 | 27,37 | 1,15% | 85,00 |
| 18.04.2024 | 26,96 | 27,19 | 26,81 | 27,06 | 0,39% | 742,00 |
| 17.04.2024 | 26,91 | 27,28 | 26,71 | 26,96 | 0,17% | 110,00 |
| 16.04.2024 | 26,93 | 26,99 | 26,68 | 26,91 | -0,04% | 500,00 |
| 15.04.2024 | 26,67 | 27,03 | 26,59 | 26,92 | 0,99% | 83,00 |
| 12.04.2024 | 27,44 | 27,45 | 26,60 | 26,66 | -2,84% | 25,00 |
| 11.04.2024 | 27,31 | 27,66 | 27,22 | 27,44 | 0,51% | - |
| 10.04.2024 | 27,35 | 27,59 | 27,23 | 27,30 | -0,24% | 73,00 |
| 09.04.2024 | 27,25 | 27,42 | 27,11 | 27,36 | 0,42% | 70,00 |
| 08.04.2024 | 27,59 | 27,60 | 26,95 | 27,25 | -1,23% | 2.773,00 |
| 05.04.2024 | 27,77 | 27,86 | 27,55 | 27,59 | -0,65% | 80,00 |
| 04.04.2024 | 27,86 | 28,20 | 27,75 | 27,77 | -0,38% | 500,00 |
| 03.04.2024 | 27,63 | 28,08 | 27,54 | 27,87 | 0,63% | - |
| 02.04.2024 | 27,87 | 27,89 | 27,58 | 27,70 | -0,63% | 100,00 |
| 28.03.2024 | 27,71 | 27,89 | 27,56 | 27,87 | 0,57% | 37,00 |
| 27.03.2024 | 27,40 | 27,74 | 27,32 | 27,71 | 1,16% | 600,00 |
| 26.03.2024 | 27,16 | 27,51 | 27,07 | 27,40 | 0,88% | 610,00 |
| 25.03.2024 | 27,33 | 27,33 | 27,09 | 27,16 | -0,65% | 192,00 |
| 22.03.2024 | 27,17 | 27,39 | 27,08 | 27,33 | 0,62% | - |
| 21.03.2024 | 27,27 | 27,33 | 26,94 | 27,17 | -0,03% | 13,00 |
| 20.03.2024 | 27,12 | 27,22 | 27,02 | 27,17 | 0,19% | 158,00 |
| 19.03.2024 | 27,19 | 27,25 | 26,92 | 27,12 | -0,27% | 456,00 |
| 18.03.2024 | 27,62 | 27,66 | 27,12 | 27,19 | -1,50% | 358,00 |
| 15.03.2024 | 27,71 | 27,71 | 27,23 | 27,61 | -0,36% | 950,00 |
| 14.03.2024 | 27,78 | 27,95 | 27,57 | 27,71 | -0,24% | 150,00 |
| 13.03.2024 | 27,82 | 27,90 | 27,62 | 27,78 | -0,29% | 9,00 |
| 12.03.2024 | 27,63 | 27,87 | 27,52 | 27,86 | 0,81% | 100,00 |
| 11.03.2024 | 27,96 | 28,15 | 27,54 | 27,63 | -1,28% | - |
| 08.03.2024 | 27,95 | 28,07 | 27,81 | 27,99 | 0,13% | 208,00 |
| 07.03.2024 | 27,65 | 28,15 | 27,49 | 27,95 | 1,04% | 19,00 |
| 06.03.2024 | 27,46 | 27,83 | 27,45 | 27,67 | 0,71% | 44,00 |
| 05.03.2024 | 27,45 | 27,62 | 27,34 | 27,47 | -0,03% | - |
| 04.03.2024 | 27,57 | 27,63 | 27,36 | 27,48 | -0,26% | 60,00 |
| 01.03.2024 | 27,61 | 27,74 | 27,40 | 27,55 | -0,20% | 1.050,00 |
| 29.02.2024 | 27,74 | 27,84 | 27,37 | 27,61 | -0,44% | 146,00 |
| 28.02.2024 | 27,72 | 28,00 | 27,69 | 27,73 | -0,04% | 25,00 |
| 27.02.2024 | 27,55 | 27,74 | 27,34 | 27,74 | 0,70% | 850,00 |
| 26.02.2024 | 27,67 | 27,67 | 27,40 | 27,55 | -0,41% | 118,00 |
| 23.02.2024 | 27,67 | 27,71 | 27,32 | 27,66 | -0,03% | 2,00 |
| 22.02.2024 | 27,72 | 27,91 | 27,60 | 27,67 | -0,24% | 155,00 |
| 21.02.2024 | 27,76 | 27,82 | 27,44 | 27,73 | -0,11% | - |
| 20.02.2024 | 27,55 | 27,91 | 27,39 | 27,76 | 0,79% | 212,00 |
| 19.02.2024 | 27,20 | 27,58 | 27,16 | 27,55 | 1,28% | 534,00 |
| 16.02.2024 | 26,87 | 27,32 | 26,82 | 27,20 | 1,19% | 2.663,00 |
| 15.02.2024 | 26,67 | 27,27 | 26,43 | 26,88 | 0,73% | 100,00 |
| 14.02.2024 | 25,97 | 27,51 | 25,96 | 26,68 | 2,76% | 563,00 |