40,050€
1,15%
Echtzeit-Aktienkurs Koninklijke Ahold Delhaize N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Ahold Delhaize N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 39,57 | 39,99 | 39,40 | 39,98 | 0,96% | - |
| 27.03.2026 | 40,12 | 40,35 | 39,43 | 39,60 | -1,11% | - |
| 26.03.2026 | 39,93 | 40,55 | 39,83 | 40,04 | -0,16% | - |
| 25.03.2026 | 40,93 | 41,00 | 39,62 | 40,11 | -1,66% | 50,00 |
| 24.03.2026 | 40,19 | 41,00 | 39,98 | 40,78 | 1,49% | 3,00 |
| 23.03.2026 | 40,57 | 41,10 | 40,01 | 40,18 | -1,25% | 189,00 |
| 20.03.2026 | 41,50 | 41,60 | 40,51 | 40,69 | -2,05% | 29,00 |
| 19.03.2026 | 41,20 | 41,85 | 41,00 | 41,54 | 0,75% | 250,00 |
| 18.03.2026 | 42,71 | 42,92 | 41,20 | 41,23 | -3,16% | 3,00 |
| 17.03.2026 | 42,12 | 42,61 | 41,95 | 42,58 | 0,65% | 25,00 |
| 16.03.2026 | 42,05 | 42,42 | 41,81 | 42,30 | 0,91% | 248,00 |
| 13.03.2026 | 41,39 | 42,14 | 41,22 | 41,92 | 1,33% | 196,00 |
| 12.03.2026 | 40,69 | 41,80 | 40,52 | 41,37 | 1,00% | - |
| 11.03.2026 | 40,92 | 41,23 | 40,53 | 40,96 | 0,07% | 11,00 |
| 10.03.2026 | 41,51 | 41,70 | 40,82 | 40,93 | -1,35% | 137,00 |
| 09.03.2026 | 40,90 | 41,75 | 39,96 | 41,49 | 1,27% | 151,00 |
| 06.03.2026 | 40,82 | 41,10 | 40,49 | 40,97 | 0,54% | - |
| 05.03.2026 | 41,43 | 41,59 | 40,51 | 40,75 | -2,04% | - |
| 04.03.2026 | 40,70 | 41,76 | 40,35 | 41,60 | 1,74% | 165,00 |
| 03.03.2026 | 41,32 | 41,32 | 40,52 | 40,89 | -1,47% | 396,00 |
| 02.03.2026 | 41,29 | 41,69 | 41,07 | 41,50 | -0,26% | 8,00 |
| 27.02.2026 | 41,06 | 41,72 | 40,77 | 41,61 | 1,39% | - |
| 26.02.2026 | 40,90 | 41,11 | 40,72 | 41,04 | 0,18% | - |
| 25.02.2026 | 41,42 | 41,47 | 40,76 | 40,97 | -1,17% | 100,00 |
| 24.02.2026 | 40,99 | 41,73 | 40,99 | 41,45 | 0,22% | 408,00 |
| 23.02.2026 | 40,18 | 41,46 | 39,89 | 41,36 | 3,16% | 154,00 |
| 20.02.2026 | 39,93 | 40,40 | 39,71 | 40,10 | 0,75% | 10,00 |
| 19.02.2026 | 39,69 | 40,11 | 39,52 | 39,80 | 0,32% | - |
| 18.02.2026 | 39,66 | 39,83 | 39,40 | 39,67 | 0,06% | 150,00 |
| 17.02.2026 | 39,70 | 40,08 | 39,38 | 39,65 | -0,14% | - |
| 16.02.2026 | 39,81 | 39,87 | 39,36 | 39,70 | -0,25% | 56,00 |
| 13.02.2026 | 39,27 | 39,86 | 39,20 | 39,80 | 1,76% | 140,00 |
| 12.02.2026 | 38,55 | 39,55 | 37,93 | 39,11 | 1,22% | 108,00 |
| 11.02.2026 | 34,79 | 38,78 | 34,62 | 38,64 | 11,10% | 1.000,00 |
| 10.02.2026 | 34,54 | 34,94 | 34,45 | 34,78 | 0,67% | - |
| 09.02.2026 | 35,06 | 35,09 | 34,44 | 34,55 | -1,14% | 220,00 |
| 06.02.2026 | 34,88 | 35,17 | 34,71 | 34,95 | 0,16% | 29,00 |
| 05.02.2026 | 34,78 | 35,04 | 34,42 | 34,90 | 0,43% | 61,00 |
| 04.02.2026 | 33,88 | 35,00 | 33,78 | 34,75 | 3,06% | 60,00 |
| 03.02.2026 | 33,58 | 33,93 | 33,32 | 33,72 | 0,61% | 1.800,00 |
| 02.02.2026 | 32,87 | 33,61 | 32,00 | 33,51 | 1,87% | 60,00 |
| 30.01.2026 | 32,92 | 33,09 | 32,73 | 32,90 | 0,17% | - |
| 29.01.2026 | 32,26 | 33,12 | 32,26 | 32,84 | 1,59% | - |
| 28.01.2026 | 32,45 | 32,75 | 32,26 | 32,33 | -0,20% | 57,00 |
| 27.01.2026 | 32,95 | 33,10 | 32,13 | 32,39 | -1,73% | 316,00 |
| 26.01.2026 | 32,94 | 33,15 | 32,87 | 32,96 | 0,00% | 69,00 |
| 23.01.2026 | 33,02 | 33,11 | 32,77 | 32,96 | -0,15% | 1.000,00 |
| 22.01.2026 | 33,12 | 33,33 | 32,91 | 33,01 | -0,36% | 1.192,00 |
| 21.01.2026 | 32,99 | 33,35 | 32,71 | 33,13 | 0,41% | - |
| 20.01.2026 | 33,27 | 33,47 | 32,87 | 33,00 | -0,81% | 200,00 |
| 19.01.2026 | 33,68 | 34,01 | 33,22 | 33,27 | -1,80% | 941,00 |
| 16.01.2026 | 34,17 | 34,26 | 33,68 | 33,88 | -0,92% | 72,00 |
| 15.01.2026 | 34,28 | 34,50 | 34,00 | 34,19 | -0,20% | 148,00 |
| 14.01.2026 | 33,60 | 34,27 | 33,59 | 34,26 | 1,78% | 8,00 |
| 13.01.2026 | 33,61 | 33,96 | 33,41 | 33,66 | 0,25% | - |
| 12.01.2026 | 33,73 | 33,82 | 33,37 | 33,58 | -0,25% | - |
| 09.01.2026 | 33,79 | 33,88 | 33,59 | 33,66 | -0,30% | - |
| 08.01.2026 | 33,88 | 33,94 | 33,07 | 33,76 | -0,47% | 998,00 |
| 07.01.2026 | 34,35 | 34,58 | 33,84 | 33,92 | -1,28% | 161,00 |
| 06.01.2026 | 34,34 | 34,65 | 34,28 | 34,36 | 0,17% | - |
| 05.01.2026 | 34,91 | 35,09 | 34,22 | 34,30 | -1,79% | 6,00 |
| 02.01.2026 | 34,83 | 35,27 | 34,74 | 34,93 | 0,46% | 7,00 |
| 30.12.2025 | 34,69 | 34,79 | 34,61 | 34,77 | 0,14% | - |
| 29.12.2025 | 34,58 | 34,94 | 34,38 | 34,72 | 0,52% | 60,00 |
| 23.12.2025 | 34,73 | 34,77 | 34,49 | 34,54 | -0,53% | - |
| 22.12.2025 | 34,74 | 34,82 | 34,54 | 34,72 | -0,07% | 64,00 |
| 19.12.2025 | 34,84 | 34,99 | 34,66 | 34,75 | -0,29% | 7.625,00 |
| 18.12.2025 | 34,62 | 34,99 | 34,53 | 34,85 | 0,64% | 100,00 |
| 17.12.2025 | 34,74 | 34,84 | 34,38 | 34,63 | -0,32% | 100,00 |
| 16.12.2025 | 34,61 | 34,98 | 34,59 | 34,74 | 0,17% | - |
| 15.12.2025 | 34,69 | 34,91 | 34,59 | 34,68 | 0,06% | - |
| 12.12.2025 | 34,96 | 35,03 | 34,52 | 34,66 | -0,77% | 61,00 |
| 11.12.2025 | 34,55 | 35,00 | 34,26 | 34,93 | 1,04% | - |
| 10.12.2025 | 34,71 | 34,89 | 33,74 | 34,57 | -0,52% | 72,00 |
| 09.12.2025 | 34,73 | 34,95 | 34,73 | 34,75 | -0,03% | - |
| 08.12.2025 | 35,00 | 35,12 | 34,75 | 34,76 | -0,70% | - |
| 05.12.2025 | 34,83 | 35,15 | 34,70 | 35,00 | 0,62% | - |
| 04.12.2025 | 35,45 | 35,57 | 34,47 | 34,79 | -1,85% | 200,00 |
| 03.12.2025 | 35,89 | 35,97 | 35,28 | 35,44 | -1,25% | 73,00 |
| 02.12.2025 | 35,90 | 36,08 | 35,55 | 35,89 | -0,07% | 9,00 |
| 01.12.2025 | 35,59 | 35,97 | 35,36 | 35,92 | 0,90% | 7,00 |
| 28.11.2025 | 35,66 | 35,81 | 35,54 | 35,60 | -0,21% | - |
| 27.11.2025 | 35,38 | 35,69 | 35,26 | 35,67 | 0,72% | 2,00 |
| 26.11.2025 | 35,55 | 35,70 | 35,08 | 35,42 | -0,14% | - |
| 25.11.2025 | 35,25 | 35,58 | 35,00 | 35,47 | 0,52% | - |
| 24.11.2025 | 35,43 | 35,48 | 35,03 | 35,28 | -0,37% | - |
| 21.11.2025 | 34,70 | 35,62 | 34,57 | 35,41 | 2,05% | 145,00 |
| 20.11.2025 | 34,87 | 35,11 | 34,63 | 34,70 | -0,23% | 25,00 |
| 19.11.2025 | 35,38 | 35,65 | 34,51 | 34,78 | -1,95% | 628,00 |
| 18.11.2025 | 35,80 | 36,05 | 35,37 | 35,47 | -1,14% | 545,00 |
| 17.11.2025 | 36,12 | 36,32 | 35,78 | 35,88 | -0,66% | 1.110,00 |
| 14.11.2025 | 36,40 | 36,55 | 36,08 | 36,12 | -0,80% | - |
| 13.11.2025 | 36,24 | 36,46 | 36,18 | 36,41 | 0,54% | 878,00 |
| 12.11.2025 | 36,30 | 36,42 | 36,07 | 36,22 | -0,19% | 244,00 |
| 11.11.2025 | 35,97 | 36,44 | 35,97 | 36,29 | 0,81% | - |
| 10.11.2025 | 36,16 | 36,35 | 35,78 | 36,00 | -0,39% | 28,00 |
| 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 |