42,168$
-0,52%
Echtzeit-Aktienkurs Koninklijke Ahold Delhaize N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur Koninklijke Ahold Delhaize N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 42,36 | 42,45 | 42,20 | 42,39 | -0,90% | - |
| 27.05.2026 | 42,50 | 42,78 | 42,50 | 42,77 | 1,51% | - |
| 26.05.2026 | 42,66 | 42,66 | 42,10 | 42,13 | -2,65% | - |
| 21.05.2026 | 43,83 | 43,83 | 43,10 | 43,28 | -1,17% | - |
| 20.05.2026 | 43,94 | 44,01 | 43,68 | 43,79 | -0,82% | - |
| 19.05.2026 | 44,23 | 44,23 | 44,09 | 44,15 | 0,53% | - |
| 18.05.2026 | 43,44 | 43,97 | 43,44 | 43,92 | 3,07% | - |
| 14.05.2026 | 42,69 | 42,81 | 42,52 | 42,61 | -0,43% | - |
| 13.05.2026 | 42,48 | 42,90 | 42,48 | 42,79 | -0,63% | - |
| 12.05.2026 | 42,74 | 43,12 | 42,74 | 43,06 | -1,27% | - |
| 11.05.2026 | 44,16 | 44,16 | 43,50 | 43,61 | -0,92% | - |
| 07.05.2026 | 44,38 | 44,38 | 43,87 | 44,02 | -2,47% | - |
| 06.05.2026 | 45,02 | 45,21 | 44,92 | 45,13 | -1,01% | - |
| 05.05.2026 | 45,52 | 45,73 | 45,52 | 45,60 | 0,14% | - |
| 04.05.2026 | 47,00 | 47,00 | 45,52 | 45,53 | -3,19% | - |
| 30.04.2026 | 46,53 | 47,03 | 46,53 | 47,03 | 1,23% | - |
| 29.04.2026 | 46,90 | 46,98 | 46,46 | 46,46 | -2,10% | - |
| 28.04.2026 | 47,82 | 47,82 | 47,41 | 47,46 | -0,76% | - |
| 27.04.2026 | 48,29 | 48,34 | 47,79 | 47,82 | -1,07% | - |
| 24.04.2026 | 48,35 | 48,46 | 48,34 | 48,34 | 0,37% | - |
| 23.04.2026 | 48,14 | 48,34 | 48,09 | 48,16 | -1,13% | - |
| 22.04.2026 | 48,90 | 48,90 | 48,71 | 48,71 | 0,46% | - |
| 21.04.2026 | 48,45 | 48,59 | 48,43 | 48,49 | -0,32% | - |
| 20.04.2026 | 48,60 | 48,83 | 48,59 | 48,65 | 0,56% | - |
| 17.04.2026 | 48,17 | 48,41 | 47,93 | 48,37 | 0,17% | - |
| 16.04.2026 | 48,26 | 48,51 | 48,25 | 48,29 | 0,36% | - |
| 15.04.2026 | 48,21 | 48,21 | 48,04 | 48,12 | -0,51% | - |
| 14.04.2026 | 48,26 | 48,54 | 48,26 | 48,37 | -0,23% | - |
| 13.04.2026 | 48,52 | 48,67 | 48,43 | 48,48 | -0,80% | - |
| 10.04.2026 | 47,96 | 49,24 | 47,96 | 48,88 | -1,51% | - |
| 09.04.2026 | 48,96 | 49,88 | 48,91 | 49,63 | 1,38% | - |
| 08.04.2026 | 48,75 | 49,23 | 48,72 | 48,95 | 1,44% | - |
| 07.04.2026 | 48,67 | 48,67 | 48,03 | 48,26 | 0,19% | - |
| 02.04.2026 | 48,03 | 48,23 | 47,97 | 48,17 | 0,99% | - |
| 01.04.2026 | 47,46 | 47,97 | 47,46 | 47,70 | 2,20% | - |
| 31.03.2026 | 46,85 | 46,85 | 46,27 | 46,67 | 0,79% | - |
| 30.03.2026 | 45,81 | 46,47 | 45,78 | 46,30 | 1,09% | - |
| 27.03.2026 | 46,07 | 46,18 | 45,79 | 45,80 | -0,57% | - |
| 26.03.2026 | 46,47 | 46,65 | 46,07 | 46,07 | -1,23% | - |
| 25.03.2026 | 46,96 | 46,96 | 46,49 | 46,64 | -0,61% | - |
| 24.03.2026 | 46,64 | 47,03 | 46,63 | 46,93 | 0,35% | - |
| 23.03.2026 | 47,14 | 47,31 | 46,36 | 46,77 | -0,81% | - |
| 20.03.2026 | 47,97 | 47,97 | 47,15 | 47,15 | -1,23% | - |
| 19.03.2026 | 47,72 | 48,00 | 47,51 | 47,73 | -0,61% | - |
| 18.03.2026 | 48,49 | 48,49 | 48,03 | 48,03 | -1,87% | - |
| 17.03.2026 | 49,09 | 49,35 | 48,89 | 48,94 | 0,57% | - |
| 16.03.2026 | 48,59 | 48,68 | 48,48 | 48,66 | 0,78% | - |
| 13.03.2026 | 48,15 | 48,29 | 48,05 | 48,29 | 0,81% | - |
| 12.03.2026 | 47,20 | 47,91 | 47,20 | 47,90 | 1,20% | - |
| 11.03.2026 | 47,21 | 47,55 | 47,00 | 47,34 | -1,17% | - |
| 10.03.2026 | 47,87 | 48,20 | 47,87 | 47,90 | -0,34% | - |
| 09.03.2026 | 47,43 | 48,06 | 47,43 | 48,06 | 0,39% | - |
| 06.03.2026 | 47,49 | 47,88 | 47,49 | 47,87 | 1,02% | - |
| 05.03.2026 | 47,67 | 47,67 | 47,13 | 47,39 | -1,66% | - |
| 04.03.2026 | 48,49 | 48,50 | 47,91 | 48,19 | 1,59% | - |
| 03.03.2026 | 47,58 | 47,62 | 46,84 | 47,43 | -1,81% | - |
| 02.03.2026 | 48,34 | 48,40 | 48,17 | 48,31 | -1,73% | - |
| 27.02.2026 | 48,69 | 49,16 | 48,69 | 49,16 | 1,67% | - |
| 26.02.2026 | 48,12 | 48,35 | 48,12 | 48,35 | -0,34% | - |
| 25.02.2026 | 48,50 | 48,52 | 48,20 | 48,52 | -0,38% | - |
| 24.02.2026 | 48,90 | 48,91 | 48,66 | 48,70 | -0,36% | - |
| 23.02.2026 | 48,01 | 49,14 | 48,01 | 48,88 | 3,24% | - |
| 20.02.2026 | 47,17 | 47,40 | 47,13 | 47,34 | 0,98% | - |
| 19.02.2026 | 47,00 | 47,00 | 46,76 | 46,89 | 0,92% | - |
| 18.02.2026 | 46,97 | 46,97 | 46,40 | 46,46 | -1,04% | - |
| 17.02.2026 | 47,17 | 47,17 | 46,60 | 46,94 | -0,55% | - |
| 13.02.2026 | 46,88 | 47,31 | 46,88 | 47,20 | 0,85% | - |
| 12.02.2026 | 45,33 | 46,88 | 45,33 | 46,80 | 1,99% | - |
| 11.02.2026 | 45,27 | 45,94 | 45,27 | 45,89 | 11,43% | - |
| 10.02.2026 | 41,46 | 41,50 | 41,17 | 41,18 | 0,25% | - |
| 09.02.2026 | 41,11 | 41,18 | 40,99 | 41,08 | -0,55% | - |
| 06.02.2026 | 41,31 | 41,42 | 41,24 | 41,31 | 0,35% | - |
| 05.02.2026 | 40,99 | 41,24 | 40,99 | 41,16 | 0,20% | - |
| 04.02.2026 | 41,10 | 41,15 | 40,91 | 41,08 | 2,79% | - |
| 03.02.2026 | 39,59 | 40,00 | 39,59 | 39,96 | 1,34% | - |
| 02.02.2026 | 39,45 | 39,55 | 39,35 | 39,44 | 0,81% | - |
| 30.01.2026 | 39,31 | 39,31 | 38,98 | 39,12 | -0,26% | - |
| 29.01.2026 | 39,23 | 39,32 | 39,15 | 39,22 | 1,58% | - |
| 28.01.2026 | 38,74 | 38,91 | 38,49 | 38,61 | -0,90% | - |
| 27.01.2026 | 39,32 | 39,38 | 38,51 | 38,96 | -0,11% | - |
| 26.01.2026 | 39,13 | 39,20 | 38,97 | 39,01 | 1,14% | - |
| 23.01.2026 | 38,50 | 38,58 | 38,50 | 38,57 | 0,08% | - |
| 22.01.2026 | 38,66 | 38,81 | 38,36 | 38,54 | 0,30% | - |
| 21.01.2026 | 38,49 | 38,60 | 38,29 | 38,42 | 2,78% | - |
| 19.01.2026 | 37,35 | 37,38 | 37,35 | 37,38 | -5,15% | - |
| 16.01.2026 | 39,49 | 39,49 | 39,41 | 39,41 | -0,61% | - |
| 15.01.2026 | 39,53 | 39,66 | 39,45 | 39,65 | -0,25% | - |
| 14.01.2026 | 39,80 | 39,83 | 39,35 | 39,75 | 1,51% | - |
| 13.01.2026 | 39,21 | 39,27 | 38,92 | 39,16 | 0,11% | - |
| 12.01.2026 | 38,91 | 39,11 | 38,91 | 39,11 | 0,13% | - |
| 09.01.2026 | 39,00 | 39,09 | 39,00 | 39,06 | -0,05% | - |
| 08.01.2026 | 38,60 | 39,08 | 38,60 | 39,08 | -1,55% | - |
| 07.01.2026 | 39,99 | 39,99 | 39,53 | 39,70 | -0,98% | - |
| 06.01.2026 | 40,29 | 40,29 | 39,99 | 40,09 | -0,51% | - |
| 05.01.2026 | 40,28 | 40,31 | 39,99 | 40,30 | -1,28% | - |
| 02.01.2026 | 40,94 | 40,94 | 40,78 | 40,82 | 0,05% | - |
| 29.12.2025 | 40,91 | 40,94 | 40,80 | 40,80 | 0,60% | - |
| 23.12.2025 | 40,73 | 40,73 | 40,53 | 40,55 | -0,57% | - |
| 22.12.2025 | 40,66 | 40,82 | 40,66 | 40,79 | 0,22% | - |
| 19.12.2025 | 40,78 | 40,79 | 40,70 | 40,70 | -0,34% | - |