36,400€
-0,79%
Echtzeit-Aktienkurs Koninklijke Ahold Delhaize N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Ahold Delhaize N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 36,76 | 36,85 | 36,39 | 36,50 | -0,53% | 65,00 |
| 13.05.2026 | 36,99 | 37,04 | 36,19 | 36,69 | -0,12% | 50,00 |
| 12.05.2026 | 36,85 | 37,14 | 36,17 | 36,74 | -0,31% | - |
| 11.05.2026 | 37,05 | 37,28 | 36,75 | 36,85 | -0,59% | - |
| 08.05.2026 | 37,47 | 37,68 | 37,05 | 37,07 | -1,03% | 125,00 |
| 07.05.2026 | 38,28 | 38,63 | 37,44 | 37,46 | -1,89% | 190,00 |
| 06.05.2026 | 39,29 | 40,31 | 37,58 | 38,18 | -2,84% | 450,00 |
| 05.05.2026 | 39,09 | 39,92 | 39,09 | 39,29 | 0,69% | 100,00 |
| 04.05.2026 | 40,08 | 40,16 | 38,90 | 39,02 | -2,62% | - |
| 30.04.2026 | 39,56 | 40,38 | 39,31 | 40,07 | 1,39% | 30,00 |
| 29.04.2026 | 40,75 | 40,94 | 39,47 | 39,52 | -3,07% | - |
| 28.04.2026 | 40,89 | 40,98 | 40,48 | 40,77 | -0,37% | - |
| 27.04.2026 | 41,45 | 41,45 | 40,82 | 40,92 | -1,33% | - |
| 24.04.2026 | 41,32 | 41,76 | 41,05 | 41,47 | 0,39% | 350,00 |
| 23.04.2026 | 41,67 | 41,68 | 40,77 | 41,31 | -0,74% | - |
| 22.04.2026 | 41,48 | 41,84 | 41,23 | 41,62 | 0,43% | - |
| 21.04.2026 | 41,39 | 41,57 | 41,00 | 41,44 | 0,27% | - |
| 20.04.2026 | 40,81 | 41,40 | 39,99 | 41,33 | 1,35% | 838,00 |
| 17.04.2026 | 40,97 | 41,16 | 40,28 | 40,78 | -0,37% | - |
| 16.04.2026 | 40,70 | 41,26 | 40,70 | 40,93 | 0,86% | - |
| 15.04.2026 | 40,98 | 41,16 | 40,52 | 40,58 | -1,10% | - |
| 14.04.2026 | 41,52 | 41,71 | 40,53 | 41,03 | -1,12% | 52,00 |
| 13.04.2026 | 40,86 | 41,57 | 40,84 | 41,50 | 1,27% | - |
| 10.04.2026 | 41,62 | 41,66 | 40,68 | 40,98 | -3,18% | 100,00 |
| 09.04.2026 | 41,72 | 42,50 | 41,51 | 42,32 | 0,88% | 130,00 |
| 08.04.2026 | 41,87 | 42,90 | 41,05 | 41,95 | -0,23% | 8,00 |
| 07.04.2026 | 41,76 | 42,40 | 41,64 | 42,05 | 0,66% | - |
| 02.04.2026 | 40,85 | 41,88 | 40,80 | 41,77 | 1,16% | 271,00 |
| 01.04.2026 | 40,67 | 41,36 | 40,12 | 41,29 | 1,66% | 310,00 |
| 31.03.2026 | 40,35 | 41,03 | 40,14 | 40,62 | 0,91% | - |
| 30.03.2026 | 39,57 | 40,62 | 39,40 | 40,25 | 1,65% | 45,00 |
| 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% | - |