27,690€
-0,11%
Echtzeit-Aktienkurs Koninklijke Ahold Delhaize N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Ahold Delhaize N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 27,67 | 27,77 | 27,63 | 27,70 | -0,16% | - |
| 24.04.2024 | 27,94 | 27,95 | 27,67 | 27,75 | -0,34% | - |
| 23.04.2024 | 27,95 | 28,03 | 27,65 | 27,84 | 0,09% | 1.405,00 |
| 22.04.2024 | 27,66 | 27,91 | 27,41 | 27,82 | 1,51% | 14.640,00 |
| 19.04.2024 | 26,85 | 27,43 | 26,71 | 27,40 | 1,07% | 549,00 |
| 18.04.2024 | 27,03 | 27,22 | 26,81 | 27,11 | 0,48% | 240,00 |
| 17.04.2024 | 26,80 | 27,60 | 26,69 | 26,98 | 0,28% | - |
| 16.04.2024 | 26,82 | 26,99 | 26,68 | 26,91 | -0,06% | 1.101,00 |
| 15.04.2024 | 26,80 | 27,03 | 26,59 | 26,92 | 1,07% | 28.800,00 |
| 12.04.2024 | 26,89 | 27,58 | 26,57 | 26,64 | -2,65% | 1.875,00 |
| 11.04.2024 | 27,30 | 27,97 | 27,22 | 27,36 | 0,26% | - |
| 10.04.2024 | 27,41 | 27,59 | 27,23 | 27,29 | -0,27% | 46,00 |
| 09.04.2024 | 27,35 | 28,03 | 27,11 | 27,37 | 0,31% | - |
| 08.04.2024 | 27,64 | 27,65 | 26,95 | 27,28 | -1,07% | 138,00 |
| 05.04.2024 | 27,84 | 27,85 | 27,36 | 27,58 | -0,68% | 2.840,00 |
| 04.04.2024 | 27,85 | 28,20 | 27,74 | 27,77 | -0,27% | 880,00 |
| 03.04.2024 | 27,61 | 28,08 | 27,54 | 27,84 | 0,49% | 20,00 |
| 02.04.2024 | 27,72 | 27,89 | 27,44 | 27,71 | -0,55% | 53,00 |
| 28.03.2024 | 27,70 | 28,23 | 27,55 | 27,86 | 0,55% | - |
| 27.03.2024 | 27,41 | 27,75 | 27,33 | 27,71 | 1,21% | 119,00 |
| 26.03.2024 | 27,18 | 27,52 | 27,08 | 27,37 | 0,88% | 135,00 |
| 25.03.2024 | 27,25 | 27,35 | 27,09 | 27,13 | -0,76% | 520,00 |
| 22.03.2024 | 27,13 | 27,39 | 27,06 | 27,34 | 0,65% | - |
| 21.03.2024 | 27,29 | 27,33 | 26,95 | 27,16 | -0,15% | - |
| 20.03.2024 | 27,09 | 27,22 | 27,01 | 27,21 | 0,31% | 130,00 |
| 19.03.2024 | 27,16 | 27,26 | 26,93 | 27,12 | -0,20% | - |
| 18.03.2024 | 27,67 | 27,68 | 27,12 | 27,17 | -1,61% | 180,00 |
| 15.03.2024 | 27,64 | 27,65 | 27,22 | 27,62 | -0,27% | 2.945,00 |
| 14.03.2024 | 27,77 | 27,95 | 27,57 | 27,69 | -0,22% | - |
| 13.03.2024 | 27,84 | 27,88 | 27,62 | 27,76 | -0,32% | - |
| 12.03.2024 | 27,69 | 27,85 | 27,52 | 27,84 | 0,83% | - |
| 11.03.2024 | 27,94 | 28,14 | 27,55 | 27,62 | -1,30% | 4,00 |
| 08.03.2024 | 27,95 | 28,07 | 27,82 | 27,98 | 0,10% | 1.354,00 |
| 07.03.2024 | 27,64 | 28,15 | 27,47 | 27,95 | 1,16% | 250,00 |
| 06.03.2024 | 27,51 | 27,83 | 27,42 | 27,63 | 0,69% | - |
| 05.03.2024 | 27,43 | 27,62 | 27,36 | 27,44 | -0,21% | 295,00 |
| 04.03.2024 | 27,53 | 27,64 | 27,37 | 27,50 | -0,16% | 380,00 |
| 01.03.2024 | 27,69 | 27,74 | 27,41 | 27,55 | -0,16% | - |
| 29.02.2024 | 27,75 | 27,83 | 27,38 | 27,59 | -0,51% | - |
| 28.02.2024 | 27,69 | 28,00 | 27,67 | 27,73 | -0,01% | - |
| 27.02.2024 | 27,46 | 27,74 | 27,34 | 27,73 | 0,76% | - |
| 26.02.2024 | 27,53 | 27,65 | 27,41 | 27,53 | -0,52% | 770,00 |
| 23.02.2024 | 27,66 | 27,71 | 27,32 | 27,67 | 0,05% | - |
| 22.02.2024 | 27,85 | 27,89 | 27,55 | 27,66 | -0,16% | 900,00 |
| 21.02.2024 | 27,90 | 27,90 | 27,45 | 27,70 | -0,31% | 420,00 |
| 20.02.2024 | 27,56 | 27,92 | 27,40 | 27,79 | 1,01% | 120,00 |
| 19.02.2024 | 27,23 | 27,51 | 27,20 | 27,51 | 1,16% | 1.155,00 |
| 16.02.2024 | 26,94 | 27,30 | 26,82 | 27,19 | 1,11% | 88,00 |
| 15.02.2024 | 26,73 | 27,28 | 26,43 | 26,90 | 0,74% | 1.750,00 |
| 14.02.2024 | 25,99 | 27,51 | 25,99 | 26,70 | 2,89% | 2.765,00 |
| 13.02.2024 | 26,33 | 26,50 | 25,74 | 25,95 | -1,28% | 200,00 |
| 12.02.2024 | 26,21 | 26,47 | 26,12 | 26,28 | 0,25% | 4,00 |
| 09.02.2024 | 26,09 | 26,33 | 26,09 | 26,22 | 0,44% | 76,00 |
| 08.02.2024 | 25,82 | 26,40 | 25,72 | 26,10 | 1,19% | 70,00 |
| 07.02.2024 | 26,12 | 26,14 | 25,76 | 25,80 | -1,35% | 50,00 |
| 06.02.2024 | 26,13 | 26,18 | 25,64 | 26,15 | -0,46% | 610,00 |
| 05.02.2024 | 26,19 | 26,36 | 26,08 | 26,27 | 0,37% | 378,00 |
| 02.02.2024 | 25,98 | 26,29 | 25,89 | 26,17 | 0,86% | 457,00 |
| 01.02.2024 | 25,94 | 26,12 | 25,81 | 25,95 | -0,31% | 18,00 |
| 31.01.2024 | 26,05 | 26,27 | 25,97 | 26,03 | -0,25% | - |
| 30.01.2024 | 26,27 | 26,28 | 26,02 | 26,10 | -0,48% | 965,00 |
| 29.01.2024 | 25,96 | 26,30 | 25,95 | 26,22 | 0,94% | - |
| 26.01.2024 | 25,84 | 26,27 | 25,84 | 25,98 | 0,25% | 290,00 |
| 25.01.2024 | 25,86 | 26,11 | 25,79 | 25,91 | 0,08% | - |
| 24.01.2024 | 25,75 | 26,01 | 25,46 | 25,89 | 0,82% | 1.200,00 |
| 23.01.2024 | 25,64 | 25,73 | 25,51 | 25,68 | 0,27% | 300,00 |
| 22.01.2024 | 25,66 | 25,82 | 25,43 | 25,61 | -0,04% | 300,00 |
| 19.01.2024 | 25,81 | 25,95 | 25,40 | 25,62 | -0,73% | - |
| 18.01.2024 | 26,39 | 26,44 | 25,52 | 25,81 | -2,08% | 1.480,00 |
| 17.01.2024 | 26,16 | 26,59 | 26,05 | 26,36 | 0,05% | 340,00 |
| 16.01.2024 | 26,48 | 26,52 | 26,07 | 26,34 | -0,97% | - |
| 15.01.2024 | 26,59 | 26,74 | 26,47 | 26,60 | 0,21% | 616,00 |
| 12.01.2024 | 27,10 | 27,13 | 26,41 | 26,55 | -1,93% | 40,00 |
| 11.01.2024 | 26,81 | 27,17 | 26,69 | 27,07 | 1,15% | - |
| 10.01.2024 | 26,90 | 27,00 | 26,62 | 26,76 | -0,82% | 160,00 |
| 09.01.2024 | 27,14 | 27,15 | 26,85 | 26,98 | -0,43% | 504,00 |
| 08.01.2024 | 27,00 | 27,15 | 26,88 | 27,10 | 0,29% | 880,00 |
| 05.01.2024 | 27,01 | 27,09 | 26,64 | 27,02 | -0,23% | - |
| 04.01.2024 | 27,21 | 27,27 | 26,90 | 27,08 | -0,46% | - |
| 03.01.2024 | 26,59 | 27,29 | 26,59 | 27,21 | 2,19% | 585,00 |
| 02.01.2024 | 26,08 | 26,73 | 26,02 | 26,62 | 2,19% | 3.546,00 |
| 29.12.2023 | 26,09 | 26,15 | 26,01 | 26,05 | -0,07% | - |
| 28.12.2023 | 26,13 | 26,25 | 26,02 | 26,07 | -0,04% | 228,00 |
| 27.12.2023 | 26,26 | 26,27 | 25,98 | 26,08 | -0,45% | 152,00 |
| 22.12.2023 | 26,21 | 26,52 | 26,10 | 26,20 | -0,36% | 1.100,00 |
| 21.12.2023 | 26,26 | 26,49 | 26,23 | 26,29 | 0,43% | 300,00 |
| 20.12.2023 | 26,15 | 26,43 | 26,11 | 26,18 | 0,13% | 4.900,00 |
| 19.12.2023 | 26,29 | 26,36 | 26,06 | 26,15 | -0,38% | - |
| 18.12.2023 | 26,31 | 26,33 | 26,00 | 26,25 | 0,29% | 3.036,00 |
| 15.12.2023 | 26,07 | 26,39 | 26,03 | 26,17 | 0,61% | 38,00 |
| 14.12.2023 | 26,49 | 26,52 | 25,96 | 26,01 | -1,23% | 2.345,00 |
| 13.12.2023 | 26,93 | 26,93 | 26,18 | 26,33 | -2,16% | 3.949,00 |
| 12.12.2023 | 27,19 | 27,29 | 26,85 | 26,91 | -0,94% | 5.532,00 |
| 11.12.2023 | 27,34 | 27,34 | 27,07 | 27,17 | -0,54% | 1.020,00 |
| 08.12.2023 | 27,12 | 27,36 | 26,98 | 27,32 | 0,87% | - |
| 07.12.2023 | 26,84 | 27,11 | 26,83 | 27,08 | 0,76% | 25,00 |
| 06.12.2023 | 27,17 | 27,19 | 26,79 | 26,88 | -0,93% | 530,00 |
| 05.12.2023 | 26,68 | 27,19 | 26,57 | 27,13 | 1,42% | 800,00 |
| 04.12.2023 | 26,56 | 26,89 | 26,45 | 26,75 | 0,73% | - |
| 01.12.2023 | 26,60 | 26,66 | 26,38 | 26,56 | -0,26% | - |