28,655€
0,05%
Echtzeit-Aktienkurs Koninklijke Ahold Delhaize N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Ahold Delhaize N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 28,72 | 28,76 | 28,46 | 28,54 | -0,35% | 7.277.473,00 |
| 30.05.2024 | 28,58 | 28,67 | 28,48 | 28,64 | 0,10% | 1.417.815,00 |
| 29.05.2024 | 28,84 | 28,90 | 28,51 | 28,61 | -0,76% | 1.444.273,00 |
| 28.05.2024 | 29,10 | 29,15 | 28,69 | 28,83 | -0,76% | 1.864.199,00 |
| 27.05.2024 | 29,05 | 29,15 | 28,94 | 29,05 | 0,10% | 716.760,00 |
| 24.05.2024 | 29,01 | 29,03 | 28,64 | 29,02 | -0,31% | 1.767.502,00 |
| 23.05.2024 | 29,52 | 29,52 | 28,95 | 29,11 | -1,39% | 2.271.495,00 |
| 22.05.2024 | 29,65 | 29,72 | 29,38 | 29,52 | -0,27% | 1.437.160,00 |
| 21.05.2024 | 29,40 | 29,60 | 29,31 | 29,60 | 0,44% | 1.557.405,00 |
| 20.05.2024 | 29,33 | 29,52 | 29,27 | 29,47 | 0,58% | 820.278,00 |
| 17.05.2024 | 29,28 | 29,39 | 29,16 | 29,30 | 0,24% | 1.927.127,00 |
| 16.05.2024 | 29,07 | 29,28 | 28,53 | 29,23 | 0,45% | 2.327.054,00 |
| 15.05.2024 | 29,35 | 29,50 | 29,07 | 29,10 | -1,62% | 2.654.977,00 |
| 14.05.2024 | 29,84 | 29,90 | 29,50 | 29,58 | -0,94% | 1.672.399,00 |
| 13.05.2024 | 29,73 | 29,93 | 29,68 | 29,86 | 0,57% | 1.434.909,00 |
| 10.05.2024 | 29,41 | 29,94 | 29,41 | 29,69 | 0,78% | 2.401.556,00 |
| 09.05.2024 | 28,99 | 29,47 | 28,77 | 29,46 | 1,97% | 2.220.844,00 |
| 08.05.2024 | 29,09 | 29,56 | 28,88 | 28,89 | 2,23% | 3.605.329,00 |
| 07.05.2024 | 28,15 | 28,30 | 28,03 | 28,26 | 0,64% | 2.051.302,00 |
| 06.05.2024 | 28,16 | 28,31 | 28,07 | 28,08 | -0,07% | 1.379.002,00 |
| 03.05.2024 | 28,12 | 28,29 | 28,10 | 28,10 | -0,14% | 1.575.829,00 |
| 02.05.2024 | 28,39 | 28,44 | 28,14 | 28,14 | -1,05% | 2.560.498,00 |
| 30.04.2024 | 28,20 | 28,59 | 28,15 | 28,44 | 1,17% | 3.141.980,00 |
| 29.04.2024 | 28,02 | 28,23 | 28,02 | 28,11 | 0,39% | 1.501.326,00 |
| 26.04.2024 | 28,00 | 28,16 | 27,75 | 28,00 | 0,43% | 1.842.350,00 |
| 25.04.2024 | 27,76 | 27,93 | 27,63 | 27,88 | 0,43% | 1.950.528,00 |
| 24.04.2024 | 27,89 | 27,96 | 27,67 | 27,76 | -0,43% | 1.804.888,00 |
| 23.04.2024 | 27,78 | 28,03 | 27,66 | 27,88 | 0,98% | 2.898.233,00 |
| 22.04.2024 | 27,60 | 27,71 | 27,47 | 27,61 | 0,84% | 2.846.467,00 |
| 19.04.2024 | 27,02 | 27,38 | 27,00 | 27,38 | 0,88% | 2.714.506,00 |
| 18.04.2024 | 27,04 | 27,17 | 26,82 | 27,14 | 0,67% | 2.405.151,00 |
| 17.04.2024 | 26,84 | 27,28 | 26,82 | 26,96 | 0,63% | 2.791.825,00 |
| 16.04.2024 | 26,80 | 26,98 | 26,67 | 26,79 | -0,70% | 2.650.753,00 |
| 15.04.2024 | 26,71 | 27,00 | 26,58 | 26,98 | 1,31% | 2.562.590,00 |
| 12.04.2024 | 26,81 | 26,97 | 26,60 | 26,63 | -2,35% | 3.044.196,00 |
| 11.04.2024 | 27,31 | 27,66 | 27,22 | 27,27 | 0,00% | 3.164.055,00 |
| 10.04.2024 | 27,58 | 27,59 | 27,23 | 27,27 | 0,22% | 2.244.382,00 |
| 09.04.2024 | 27,18 | 27,43 | 27,11 | 27,21 | -0,48% | 2.200.183,00 |
| 08.04.2024 | 27,15 | 27,40 | 26,94 | 27,34 | -0,91% | 2.551.024,00 |
| 05.04.2024 | 27,73 | 27,85 | 27,59 | 27,59 | -1,32% | 2.421.496,00 |
| 04.04.2024 | 27,80 | 28,20 | 27,80 | 27,96 | 0,39% | 2.080.623,00 |
| 03.04.2024 | 27,65 | 28,07 | 27,55 | 27,85 | 0,72% | 1.977.144,00 |
| 02.04.2024 | 27,81 | 27,89 | 27,62 | 27,65 | -0,25% | 1.697.574,00 |
| 28.03.2024 | 27,72 | 27,76 | 27,56 | 27,72 | 0,33% | 1.842.762,00 |
| 27.03.2024 | 27,54 | 27,71 | 27,33 | 27,63 | 0,75% | 1.546.751,00 |
| 26.03.2024 | 27,18 | 27,51 | 27,08 | 27,43 | 0,98% | 1.376.352,00 |
| 25.03.2024 | 27,28 | 27,31 | 27,09 | 27,16 | -0,60% | 1.129.992,00 |
| 22.03.2024 | 27,28 | 27,33 | 27,17 | 27,33 | 0,46% | 1.283.972,00 |
| 21.03.2024 | 26,94 | 27,33 | 26,93 | 27,20 | 0,61% | 1.751.777,00 |
| 20.03.2024 | 27,20 | 27,21 | 27,04 | 27,04 | -0,70% | 1.170.016,00 |
| 19.03.2024 | 27,10 | 27,24 | 26,92 | 27,23 | 0,28% | 1.434.207,00 |
| 18.03.2024 | 27,55 | 27,55 | 27,12 | 27,15 | -1,47% | 1.416.358,00 |
| 15.03.2024 | 27,48 | 27,65 | 27,24 | 27,56 | -0,52% | 5.372.139,00 |
| 14.03.2024 | 27,85 | 27,95 | 27,58 | 27,70 | -0,16% | 1.791.237,00 |
| 13.03.2024 | 27,66 | 27,87 | 27,62 | 27,75 | 0,05% | 1.467.016,00 |
| 12.03.2024 | 27,67 | 27,85 | 27,51 | 27,73 | 0,65% | 1.794.203,00 |
| 11.03.2024 | 28,01 | 28,15 | 27,55 | 27,55 | -1,61% | 1.930.915,00 |
| 08.03.2024 | 27,95 | 28,07 | 27,81 | 28,00 | 0,34% | 1.448.878,00 |
| 07.03.2024 | 27,52 | 28,15 | 27,49 | 27,91 | 1,09% | 2.539.705,00 |
| 06.03.2024 | 27,44 | 27,83 | 27,40 | 27,61 | 0,45% | 1.729.042,00 |
| 05.03.2024 | 27,55 | 27,62 | 27,35 | 27,48 | -0,13% | 1.447.172,00 |
| 04.03.2024 | 27,48 | 27,63 | 27,37 | 27,52 | 0,13% | 1.370.510,00 |
| 01.03.2024 | 27,55 | 27,74 | 27,41 | 27,48 | -0,15% | 1.875.517,00 |
| 29.02.2024 | 27,77 | 27,82 | 27,38 | 27,52 | -0,79% | 3.387.314,00 |
| 28.02.2024 | 27,74 | 28,00 | 27,72 | 27,74 | 0,14% | 1.833.975,00 |
| 27.02.2024 | 27,45 | 27,72 | 27,35 | 27,70 | 0,67% | 1.354.143,00 |
| 26.02.2024 | 27,59 | 27,64 | 27,41 | 27,52 | -0,51% | 1.405.376,00 |
| 23.02.2024 | 27,61 | 27,71 | 27,32 | 27,66 | 0,20% | 1.468.857,00 |
| 22.02.2024 | 27,60 | 27,77 | 27,54 | 27,60 | -0,23% | 2.738.434,00 |
| 21.02.2024 | 27,73 | 27,75 | 27,45 | 27,67 | -0,23% | 2.199.035,00 |
| 20.02.2024 | 27,48 | 27,92 | 27,40 | 27,73 | 1,02% | 2.309.388,00 |
| 19.02.2024 | 27,32 | 27,50 | 27,31 | 27,45 | 0,49% | 1.738.424,00 |
| 16.02.2024 | 26,91 | 27,32 | 26,83 | 27,32 | 1,79% | 3.354.277,00 |
| 15.02.2024 | 26,56 | 27,27 | 26,43 | 26,84 | 0,73% | 2.777.047,00 |
| 14.02.2024 | 27,30 | 27,52 | 26,52 | 26,64 | 2,74% | 3.703.650,00 |
| 13.02.2024 | 26,35 | 26,50 | 25,74 | 25,93 | -1,50% | 2.748.852,00 |
| 12.02.2024 | 26,14 | 26,47 | 26,11 | 26,33 | 0,52% | 1.267.925,00 |
| 09.02.2024 | 26,20 | 26,33 | 26,09 | 26,19 | -0,04% | 1.537.743,00 |
| 08.02.2024 | 25,76 | 26,40 | 25,72 | 26,20 | 1,61% | 2.130.854,00 |
| 07.02.2024 | 26,07 | 26,10 | 25,78 | 25,79 | -0,96% | 1.567.636,00 |
| 06.02.2024 | 25,66 | 26,10 | 25,64 | 26,04 | -0,67% | 1.658.664,00 |
| 05.02.2024 | 26,10 | 26,36 | 26,09 | 26,21 | 0,36% | 1.292.262,00 |
| 02.02.2024 | 25,98 | 26,29 | 25,89 | 26,12 | 1,08% | 1.694.537,00 |
| 01.02.2024 | 26,13 | 26,14 | 25,81 | 25,84 | -0,67% | 1.447.024,00 |
| 31.01.2024 | 26,15 | 26,26 | 26,01 | 26,01 | -0,27% | 1.974.632,00 |
| 30.01.2024 | 26,20 | 26,26 | 26,02 | 26,08 | -0,32% | 1.008.600,00 |
| 29.01.2024 | 26,06 | 26,21 | 25,94 | 26,17 | 0,89% | 1.689.091,00 |
| 26.01.2024 | 26,00 | 26,27 | 25,87 | 25,94 | 0,54% | 2.002.886,00 |
| 25.01.2024 | 25,91 | 26,11 | 25,80 | 25,80 | -0,62% | 1.641.843,00 |
| 24.01.2024 | 25,45 | 26,00 | 25,45 | 25,96 | 1,41% | 2.376.267,00 |
| 23.01.2024 | 25,56 | 25,73 | 25,51 | 25,60 | -0,14% | 2.054.617,00 |
| 22.01.2024 | 25,60 | 25,82 | 25,44 | 25,63 | 0,65% | 2.067.934,00 |
| 19.01.2024 | 25,63 | 25,86 | 25,40 | 25,47 | -0,80% | 2.254.820,00 |
| 18.01.2024 | 25,71 | 26,21 | 25,52 | 25,67 | -3,06% | 3.249.224,00 |
| 17.01.2024 | 26,30 | 26,59 | 26,16 | 26,48 | 0,15% | 1.938.623,00 |
| 16.01.2024 | 26,41 | 26,51 | 26,07 | 26,44 | -0,56% | 2.266.810,00 |
| 15.01.2024 | 26,59 | 26,74 | 26,49 | 26,59 | 0,40% | 1.200.347,00 |
| 12.01.2024 | 26,94 | 27,04 | 26,41 | 26,49 | -1,52% | 2.096.384,00 |
| 11.01.2024 | 26,85 | 27,17 | 26,69 | 26,90 | 0,75% | 1.789.007,00 |
| 10.01.2024 | 26,93 | 27,00 | 26,70 | 26,70 | -1,04% | 1.799.507,00 |