Börse:
24,250€
0,62%
Echtzeit-Aktienkurs Koninklijke Ahold Delhaize N.V.
Bid:
24,250€
Ask:
24,250€
Aktienkurse zur Koninklijke Ahold Delhaize N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2021 | 24,10 | 24,29 | 24,02 | 24,26 | 0,66% | - |
| 25.01.2021 | 23,71 | 24,12 | 23,65 | 24,10 | 1,95% | 4.168.221,00 |
| 22.01.2021 | 23,69 | 23,73 | 23,48 | 23,64 | -0,34% | 3.506.334,00 |
| 21.01.2021 | 23,62 | 23,90 | 23,58 | 23,72 | 0,76% | 3.556.184,00 |
| 20.01.2021 | 23,89 | 23,92 | 23,44 | 23,54 | -1,42% | 4.288.469,00 |
| 19.01.2021 | 23,94 | 24,04 | 23,69 | 23,88 | -0,29% | 3.043.496,00 |
| 18.01.2021 | 24,80 | 24,82 | 23,95 | 23,95 | -3,66% | 3.749.203,00 |
| 15.01.2021 | 24,49 | 24,86 | 24,35 | 24,86 | 1,51% | 4.473.235,00 |
| 14.01.2021 | 24,30 | 24,49 | 24,14 | 24,49 | 0,86% | 4.028.475,00 |
| 13.01.2021 | 24,02 | 24,61 | 24,02 | 24,28 | 1,85% | 5.315.292,00 |
| 12.01.2021 | 23,56 | 24,07 | 23,55 | 23,84 | 1,49% | 4.278.493,00 |
| 11.01.2021 | 23,62 | 23,74 | 23,42 | 23,49 | -0,68% | 3.377.096,00 |
| 08.01.2021 | 23,82 | 23,82 | 23,53 | 23,65 | -0,30% | 3.599.847,00 |
| 07.01.2021 | 23,83 | 24,09 | 23,72 | 23,72 | -0,17% | 3.378.303,00 |
| 06.01.2021 | 23,70 | 23,87 | 23,61 | 23,76 | 0,34% | 3.033.335,00 |
| 05.01.2021 | 23,71 | 23,93 | 23,61 | 23,68 | -0,46% | 3.405.805,00 |
| 04.01.2021 | 23,38 | 23,83 | 23,38 | 23,79 | 2,94% | 3.526.165,00 |
| 31.12.2020 | 23,35 | 23,43 | 23,11 | 23,11 | -1,11% | 991.745,00 |
| 30.12.2020 | 23,64 | 23,64 | 23,33 | 23,37 | -0,97% | 1.797.420,00 |
| 29.12.2020 | 23,64 | 23,69 | 23,50 | 23,60 | 0,00% | 1.863.080,00 |
| 28.12.2020 | 23,50 | 23,64 | 23,41 | 23,60 | 0,60% | 1.579.750,00 |
| 24.12.2020 | 23,25 | 23,52 | 23,20 | 23,46 | 1,30% | 960.866,00 |
| 23.12.2020 | 22,97 | 23,21 | 22,88 | 23,16 | 0,78% | 1.945.824,00 |
| 22.12.2020 | 23,08 | 23,11 | 22,94 | 22,98 | -0,17% | 2.456.858,00 |
| 21.12.2020 | 23,35 | 23,38 | 22,94 | 23,02 | -1,71% | 3.690.460,00 |
| 18.12.2020 | 23,31 | 23,52 | 23,28 | 23,42 | 0,56% | 7.957.891,00 |
| 17.12.2020 | 23,60 | 23,70 | 23,29 | 23,29 | -1,23% | 3.233.718,00 |
| 16.12.2020 | 23,49 | 23,72 | 23,45 | 23,58 | 0,68% | 2.882.296,00 |
| 15.12.2020 | 23,45 | 23,69 | 23,35 | 23,42 | -0,04% | 3.421.472,00 |
| 14.12.2020 | 23,29 | 23,60 | 23,21 | 23,43 | 1,03% | 2.602.333,00 |
| 11.12.2020 | 23,59 | 23,71 | 23,14 | 23,19 | -1,24% | 3.269.256,00 |
| 10.12.2020 | 23,69 | 23,82 | 23,37 | 23,48 | -0,51% | 4.138.598,00 |
| 09.12.2020 | 23,23 | 23,68 | 23,19 | 23,60 | 1,68% | 3.205.513,00 |
| 08.12.2020 | 23,12 | 23,28 | 22,99 | 23,21 | 0,09% | 2.564.421,00 |
| 07.12.2020 | 22,94 | 23,29 | 22,93 | 23,19 | 1,22% | 2.791.575,00 |
| 04.12.2020 | 23,40 | 23,59 | 22,89 | 22,91 | -2,14% | 4.667.687,00 |
| 03.12.2020 | 23,50 | 23,63 | 23,18 | 23,41 | -0,47% | 3.397.144,00 |
| 02.12.2020 | 23,74 | 23,82 | 23,44 | 23,52 | -0,97% | 2.656.334,00 |
| 01.12.2020 | 23,51 | 23,92 | 23,48 | 23,75 | -1,00% | 4.407.301,00 |
| 30.11.2020 | 23,86 | 24,21 | 23,69 | 23,99 | 0,76% | 6.608.226,00 |
| 27.11.2020 | 23,51 | 23,95 | 23,50 | 23,81 | 0,98% | 3.576.011,00 |
| 26.11.2020 | 23,42 | 23,70 | 23,40 | 23,58 | 0,81% | 3.190.483,00 |
| 25.11.2020 | 23,34 | 23,48 | 23,15 | 23,39 | 0,21% | 3.431.815,00 |
| 24.11.2020 | 23,38 | 23,45 | 23,13 | 23,34 | 0,21% | 3.867.668,00 |
| 23.11.2020 | 23,59 | 23,60 | 23,23 | 23,29 | -0,85% | 3.514.607,00 |
| 20.11.2020 | 23,53 | 23,78 | 23,42 | 23,49 | -0,13% | 4.267.344,00 |
| 19.11.2020 | 23,33 | 23,77 | 23,32 | 23,52 | 0,81% | 4.424.610,00 |
| 18.11.2020 | 23,25 | 23,59 | 23,20 | 23,33 | -0,47% | 4.224.533,00 |
| 17.11.2020 | 23,10 | 23,53 | 23,10 | 23,44 | 1,25% | 4.389.901,00 |
| 16.11.2020 | 23,26 | 23,41 | 23,11 | 23,15 | -0,17% | 4.327.933,00 |
| 13.11.2020 | 23,27 | 23,32 | 23,10 | 23,19 | -0,30% | 3.930.831,00 |
| 12.11.2020 | 23,13 | 23,34 | 23,04 | 23,26 | -0,04% | 4.425.475,00 |
| 11.11.2020 | 22,96 | 23,28 | 22,65 | 23,27 | 1,48% | 5.379.835,00 |
| 10.11.2020 | 23,34 | 23,50 | 22,71 | 22,93 | -1,59% | 7.922.028,00 |
| 09.11.2020 | 23,92 | 24,38 | 23,30 | 23,30 | -2,10% | 7.837.989,00 |
| 06.11.2020 | 23,89 | 24,04 | 23,66 | 23,80 | -0,38% | 3.562.875,00 |
| 05.11.2020 | 24,23 | 24,30 | 23,70 | 23,89 | -1,04% | 5.555.738,00 |
| 04.11.2020 | 24,50 | 24,50 | 23,72 | 24,14 | -1,95% | 5.940.506,00 |
| 03.11.2020 | 24,51 | 24,62 | 24,36 | 24,62 | 0,70% | 4.122.143,00 |
| 02.11.2020 | 23,72 | 24,46 | 23,66 | 24,45 | 3,65% | 4.298.601,00 |
| 30.10.2020 | 23,79 | 23,91 | 23,45 | 23,59 | -1,42% | 4.440.983,00 |
| 29.10.2020 | 23,84 | 24,10 | 23,77 | 23,93 | 0,21% | 3.612.283,00 |
| 28.10.2020 | 23,87 | 24,17 | 23,61 | 23,88 | -0,54% | 4.198.979,00 |
| 27.10.2020 | 24,35 | 24,35 | 23,81 | 24,01 | -1,07% | 3.312.847,00 |
| 26.10.2020 | 24,17 | 24,49 | 24,14 | 24,27 | -0,16% | 2.402.719,00 |
| 23.10.2020 | 24,24 | 24,50 | 24,16 | 24,31 | 0,00% | 2.637.786,00 |
| 22.10.2020 | 24,65 | 24,67 | 24,31 | 24,31 | -1,70% | 3.067.743,00 |
| 21.10.2020 | 25,01 | 25,07 | 24,71 | 24,73 | -0,84% | 2.410.921,00 |
| 20.10.2020 | 25,20 | 25,22 | 24,92 | 24,94 | -0,68% | 3.315.922,00 |
| 19.10.2020 | 25,24 | 25,51 | 25,09 | 25,11 | -0,55% | 1.222.652,00 |
| 16.10.2020 | 24,80 | 25,38 | 24,71 | 25,25 | 2,23% | 3.621.465,00 |
| 15.10.2020 | 24,58 | 24,79 | 24,52 | 24,70 | -0,28% | 2.892.588,00 |
| 14.10.2020 | 24,87 | 25,06 | 24,76 | 24,77 | -0,08% | 2.515.903,00 |
| 13.10.2020 | 24,57 | 25,06 | 24,54 | 24,79 | 0,73% | 3.450.209,00 |
| 12.10.2020 | 24,78 | 24,79 | 24,47 | 24,61 | -0,49% | 2.656.820,00 |
| 09.10.2020 | 24,30 | 24,78 | 24,25 | 24,73 | 0,90% | 3.271.334,00 |
| 08.10.2020 | 24,80 | 24,88 | 24,47 | 24,51 | -0,85% | 3.142.451,00 |
| 07.10.2020 | 24,85 | 25,03 | 24,63 | 24,72 | -0,92% | 3.267.836,00 |
| 06.10.2020 | 25,25 | 25,29 | 24,84 | 24,95 | -1,34% | 2.750.196,00 |
| 05.10.2020 | 25,23 | 25,43 | 25,22 | 25,29 | 0,40% | 2.020.849,00 |
| 02.10.2020 | 25,12 | 25,25 | 24,86 | 25,19 | -0,20% | 1.965.714,00 |
| 01.10.2020 | 25,36 | 25,46 | 25,03 | 25,24 | -0,04% | 2.540.825,00 |
| 30.09.2020 | 25,43 | 25,64 | 25,25 | 25,25 | -1,10% | 3.309.437,00 |
| 29.09.2020 | 25,75 | 25,83 | 25,51 | 25,53 | -1,01% | 1.844.787,00 |
| 28.09.2020 | 25,72 | 25,93 | 25,59 | 25,79 | 0,94% | 2.623.597,00 |
| 25.09.2020 | 25,68 | 25,87 | 25,44 | 25,55 | -0,66% | 2.722.803,00 |
| 24.09.2020 | 25,56 | 25,96 | 25,52 | 25,72 | -0,43% | - |
| 23.09.2020 | 26,05 | 26,05 | 25,82 | 25,83 | 0,16% | - |
| 22.09.2020 | 25,57 | 25,93 | 25,57 | 25,79 | 0,90% | 2.824.552,00 |
| 21.09.2020 | 25,59 | 25,68 | 25,30 | 25,56 | -0,35% | 3.552.875,00 |
| 18.09.2020 | 25,27 | 25,76 | 25,22 | 25,65 | 0,98% | 7.955.346,00 |
| 17.09.2020 | 25,53 | 25,59 | 25,32 | 25,40 | -1,44% | 3.788.080,00 |
| 16.09.2020 | 26,13 | 26,27 | 25,66 | 25,77 | -0,96% | 3.891.988,00 |
| 15.09.2020 | 25,73 | 26,08 | 25,48 | 26,02 | 1,13% | 2.736.025,00 |
| 14.09.2020 | 26,10 | 26,24 | 25,64 | 25,73 | -1,19% | 2.724.674,00 |
| 11.09.2020 | 25,67 | 26,10 | 25,64 | 26,04 | 1,92% | 3.264.562,00 |
| 10.09.2020 | 25,55 | 25,70 | 25,43 | 25,55 | -0,12% | 2.699.082,00 |
| 09.09.2020 | 24,98 | 25,71 | 24,95 | 25,58 | 2,40% | 3.515.602,00 |
| 08.09.2020 | 24,91 | 25,33 | 24,90 | 24,98 | -0,04% | 3.631.904,00 |
| 07.09.2020 | 24,84 | 25,08 | 24,79 | 24,99 | 0,52% | 2.465.442,00 |