34,075€
0,81%
Echtzeit-Aktienkurs Koninklijke Ahold Delhaize N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Ahold Delhaize N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 33,82 | 34,13 | 33,64 | 34,08 | 0,81% | - |
| 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 |
| 07.02.2025 | 35,05 | 35,22 | 34,95 | 35,12 | 0,19% | 15,00 |
| 06.02.2025 | 34,94 | 35,22 | 34,92 | 35,06 | 0,34% | 3,00 |
| 05.02.2025 | 34,87 | 35,00 | 34,47 | 34,94 | 0,20% | 49,00 |
| 04.02.2025 | 34,07 | 34,94 | 34,04 | 34,87 | 2,33% | 24,00 |
| 03.02.2025 | 33,74 | 34,30 | 33,30 | 34,07 | -0,04% | - |
| 31.01.2025 | 34,54 | 34,73 | 33,81 | 34,09 | -1,32% | 330,00 |
| 30.01.2025 | 34,27 | 34,76 | 34,07 | 34,54 | 0,88% | 5,00 |
| 29.01.2025 | 34,33 | 34,45 | 33,93 | 34,24 | -0,15% | - |
| 28.01.2025 | 33,94 | 34,33 | 33,77 | 34,29 | 0,91% | 6,00 |
| 27.01.2025 | 33,15 | 34,10 | 33,06 | 33,98 | 1,86% | 2,00 |
| 24.01.2025 | 33,91 | 33,97 | 33,33 | 33,36 | -1,56% | 600,00 |
| 23.01.2025 | 33,83 | 34,09 | 33,82 | 33,89 | 0,10% | 3,00 |
| 22.01.2025 | 34,41 | 34,43 | 33,84 | 33,86 | -1,57% | - |
| 21.01.2025 | 34,25 | 34,44 | 34,11 | 34,40 | 0,41% | 237,00 |
| 20.01.2025 | 33,93 | 34,34 | 33,81 | 34,26 | 0,96% | 4.000,00 |
| 17.01.2025 | 33,26 | 33,98 | 33,24 | 33,93 | 2,01% | 875,00 |
| 16.01.2025 | 33,06 | 33,47 | 32,95 | 33,26 | 0,59% | - |
| 15.01.2025 | 32,51 | 33,18 | 32,33 | 33,07 | 1,74% | 765,00 |
| 14.01.2025 | 32,47 | 32,58 | 32,24 | 32,50 | 0,25% | 1.000,00 |
| 13.01.2025 | 32,54 | 32,54 | 32,21 | 32,42 | -0,35% | 2,00 |
| 10.01.2025 | 32,60 | 32,66 | 32,38 | 32,54 | -0,21% | 200,00 |
| 09.01.2025 | 32,38 | 32,67 | 32,08 | 32,61 | 0,71% | 32,00 |
| 08.01.2025 | 32,30 | 32,41 | 32,06 | 32,38 | 0,37% | - |
| 07.01.2025 | 31,60 | 32,40 | 31,56 | 32,26 | 2,11% | 240,00 |
| 06.01.2025 | 32,18 | 32,52 | 31,42 | 31,59 | -1,48% | 10,00 |
| 03.01.2025 | 31,63 | 32,10 | 31,63 | 32,07 | 1,36% | 450,00 |
| 02.01.2025 | 31,46 | 31,77 | 31,32 | 31,64 | 0,51% | 2.403,00 |
| 30.12.2024 | 31,36 | 31,51 | 31,25 | 31,48 | 0,53% | 160,00 |
| 27.12.2024 | 31,25 | 31,39 | 31,09 | 31,31 | 0,27% | 100,00 |
| 23.12.2024 | 31,26 | 31,37 | 30,96 | 31,23 | 0,02% | 310,00 |
| 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% | - |