33,325€
-0,70%
Echtzeit-Aktienkurs Koninklijke Ahold Delhaize N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Ahold Delhaize N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |