27,895€
0,16%
Echtzeit-Aktienkurs Koninklijke Ahold Delhaize N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Ahold Delhaize N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 28,00 | 28,04 | 27,65 | 27,90 | 0,16% | 1.791,00 |
| 22.04.2024 | 27,64 | 27,91 | 27,50 | 27,85 | 1,90% | 3.705,00 |
| 19.04.2024 | 26,85 | 27,39 | 26,71 | 27,33 | 1,07% | 7.665,00 |
| 18.04.2024 | 27,12 | 27,14 | 26,85 | 27,04 | -0,29% | 6.970,00 |
| 17.04.2024 | 26,80 | 27,26 | 26,70 | 27,12 | 0,78% | 8.953,00 |
| 16.04.2024 | 26,83 | 26,95 | 26,69 | 26,91 | -0,07% | 5.162,00 |
| 15.04.2024 | 26,79 | 27,00 | 26,60 | 26,93 | 1,09% | 8.393,00 |
| 12.04.2024 | 26,90 | 26,97 | 26,55 | 26,64 | -2,84% | 9.029,00 |
| 11.04.2024 | 27,36 | 27,61 | 27,25 | 27,42 | 0,44% | 16.762,00 |
| 10.04.2024 | 27,43 | 27,55 | 27,25 | 27,30 | -0,07% | 4.054,00 |
| 09.04.2024 | 27,29 | 27,41 | 27,13 | 27,32 | 0,00% | 12.126,00 |
| 08.04.2024 | 27,31 | 27,39 | 26,97 | 27,32 | -0,65% | 11.845,00 |
| 05.04.2024 | 27,85 | 27,85 | 27,50 | 27,50 | -1,19% | 7.132,00 |
| 04.04.2024 | 27,84 | 28,20 | 27,65 | 27,83 | 0,07% | 5.773,00 |
| 03.04.2024 | 27,58 | 28,03 | 27,58 | 27,81 | 0,58% | 6.947,00 |
| 02.04.2024 | 27,57 | 27,89 | 27,57 | 27,65 | -0,74% | 6.052,00 |
| 28.03.2024 | 27,72 | 27,87 | 27,60 | 27,86 | 0,45% | 6.583,00 |
| 27.03.2024 | 27,42 | 27,73 | 27,40 | 27,73 | 1,33% | 7.120,00 |
| 26.03.2024 | 27,20 | 27,45 | 27,14 | 27,37 | 0,81% | 5.470,00 |
| 25.03.2024 | 27,24 | 27,27 | 27,10 | 27,15 | -0,73% | 5.507,00 |
| 22.03.2024 | 27,12 | 27,37 | 27,09 | 27,35 | 0,66% | 3.419,00 |
| 21.03.2024 | 27,33 | 27,33 | 27,02 | 27,17 | 0,04% | 6.527,00 |
| 20.03.2024 | 27,05 | 27,22 | 27,02 | 27,16 | 0,15% | 5.159,00 |
| 19.03.2024 | 27,11 | 27,20 | 26,94 | 27,12 | -0,13% | 8.966,00 |
| 18.03.2024 | 27,66 | 27,66 | 27,12 | 27,15 | -1,67% | 7.458,00 |
| 15.03.2024 | 27,63 | 27,63 | 27,25 | 27,61 | -0,25% | 12.317,00 |
| 14.03.2024 | 27,79 | 27,91 | 27,60 | 27,68 | -0,18% | 3.561,00 |
| 13.03.2024 | 27,89 | 27,93 | 27,66 | 27,73 | -0,64% | 11.338,00 |
| 12.03.2024 | 27,73 | 27,91 | 27,52 | 27,91 | 1,01% | 6.483,00 |
| 11.03.2024 | 27,98 | 28,13 | 27,57 | 27,63 | -1,18% | 5.366,00 |
| 08.03.2024 | 27,97 | 28,06 | 27,86 | 27,96 | -0,11% | 7.149,00 |
| 07.03.2024 | 27,56 | 28,10 | 27,49 | 27,99 | 1,32% | 6.347,00 |
| 06.03.2024 | 27,50 | 27,81 | 27,50 | 27,63 | 0,86% | 9.427,00 |
| 05.03.2024 | 27,40 | 27,56 | 27,38 | 27,39 | -0,44% | 6.140,00 |
| 04.03.2024 | 27,53 | 27,62 | 27,41 | 27,51 | -0,04% | 12.760,00 |
| 01.03.2024 | 27,68 | 27,73 | 27,46 | 27,52 | -0,33% | 5.565,00 |
| 29.02.2024 | 27,77 | 27,79 | 27,39 | 27,61 | -0,47% | 5.066,00 |
| 28.02.2024 | 27,73 | 27,98 | 27,69 | 27,74 | 0,02% | 4.080,00 |
| 27.02.2024 | 27,49 | 27,74 | 27,35 | 27,74 | 0,67% | 4.879,00 |
| 26.02.2024 | 27,61 | 27,62 | 27,44 | 27,55 | -0,29% | 3.693,00 |
| 23.02.2024 | 27,65 | 27,67 | 27,37 | 27,63 | 0,07% | 7.107,00 |
| 22.02.2024 | 27,85 | 27,90 | 27,60 | 27,61 | -0,29% | 6.852,00 |
| 21.02.2024 | 27,77 | 27,77 | 27,48 | 27,69 | -0,13% | 9.727,00 |
| 20.02.2024 | 27,65 | 27,90 | 27,41 | 27,73 | 0,49% | 8.731,00 |
| 19.02.2024 | 27,23 | 27,90 | 27,20 | 27,59 | 1,42% | 8.016,00 |
| 16.02.2024 | 26,94 | 27,31 | 26,84 | 27,21 | 1,06% | 13.026,00 |
| 15.02.2024 | 26,75 | 27,26 | 26,45 | 26,92 | 0,86% | 13.540,00 |
| 14.02.2024 | 26,31 | 27,39 | 26,31 | 26,69 | 2,91% | 20.162,00 |
| 13.02.2024 | 26,27 | 26,50 | 25,74 | 25,94 | -1,29% | 13.126,00 |
| 12.02.2024 | 26,18 | 26,44 | 26,17 | 26,28 | 0,21% | 13.148,00 |
| 09.02.2024 | 26,11 | 26,31 | 26,10 | 26,22 | 0,38% | 4.889,00 |
| 08.02.2024 | 25,85 | 26,35 | 25,75 | 26,12 | 1,28% | 10.583,00 |
| 07.02.2024 | 26,20 | 26,20 | 25,78 | 25,79 | -1,15% | 15.661,00 |
| 06.02.2024 | 26,06 | 26,18 | 25,69 | 26,09 | -0,87% | 15.215,00 |
| 05.02.2024 | 26,35 | 26,35 | 26,13 | 26,32 | 0,50% | 7.790,00 |
| 02.02.2024 | 26,00 | 26,25 | 25,89 | 26,19 | 0,83% | 7.802,00 |
| 01.02.2024 | 25,99 | 26,11 | 25,82 | 25,98 | -0,29% | 12.796,00 |
| 31.01.2024 | 26,08 | 26,24 | 26,00 | 26,05 | -0,21% | 6.445,00 |
| 30.01.2024 | 26,29 | 26,29 | 26,02 | 26,11 | -0,36% | 5.614,00 |
| 29.01.2024 | 25,98 | 26,22 | 25,95 | 26,20 | 0,91% | 10.887,00 |
| 26.01.2024 | 25,89 | 26,25 | 25,88 | 25,97 | -0,02% | 11.428,00 |
| 25.01.2024 | 25,85 | 26,09 | 25,78 | 25,97 | 0,33% | 8.343,00 |
| 24.01.2024 | 25,83 | 26,06 | 25,48 | 25,89 | 0,80% | 21.172,00 |
| 23.01.2024 | 25,65 | 25,70 | 25,51 | 25,68 | 0,31% | 13.383,00 |
| 22.01.2024 | 25,67 | 25,83 | 25,44 | 25,60 | -0,19% | 22.831,00 |
| 19.01.2024 | 25,87 | 25,87 | 25,40 | 25,65 | -0,62% | 10.613,00 |
| 18.01.2024 | 26,36 | 26,37 | 25,52 | 25,81 | -2,11% | 32.905,00 |
| 17.01.2024 | 26,16 | 26,55 | 26,05 | 26,37 | 0,02% | 13.576,00 |
| 16.01.2024 | 26,48 | 26,49 | 26,11 | 26,36 | -0,85% | 10.584,00 |
| 15.01.2024 | 26,64 | 26,73 | 26,50 | 26,59 | -0,02% | 7.364,00 |
| 12.01.2024 | 27,14 | 27,14 | 26,42 | 26,59 | -1,70% | 13.233,00 |
| 11.01.2024 | 26,89 | 27,10 | 26,74 | 27,05 | 1,06% | 17.584,00 |
| 10.01.2024 | 26,89 | 26,98 | 26,72 | 26,77 | -0,80% | 13.297,00 |
| 09.01.2024 | 27,17 | 27,17 | 26,88 | 26,98 | -0,55% | 5.695,00 |
| 08.01.2024 | 27,04 | 27,15 | 26,89 | 27,13 | 0,56% | 8.007,00 |
| 05.01.2024 | 27,06 | 27,08 | 26,64 | 26,98 | -0,63% | 4.788,00 |
| 04.01.2024 | 27,24 | 27,27 | 26,90 | 27,15 | -0,18% | 5.772,00 |
| 03.01.2024 | 26,63 | 27,30 | 26,63 | 27,20 | 2,22% | 14.800,00 |
| 02.01.2024 | 26,15 | 26,75 | 26,01 | 26,61 | 2,15% | 16.681,00 |
| 29.12.2023 | 26,15 | 26,15 | 26,03 | 26,05 | 0,06% | 8.504,00 |
| 28.12.2023 | 26,15 | 26,24 | 26,04 | 26,04 | -0,12% | 12.370,00 |
| 27.12.2023 | 26,27 | 26,27 | 26,00 | 26,07 | -0,46% | 11.663,00 |
| 22.12.2023 | 26,22 | 26,50 | 26,07 | 26,19 | -0,49% | 10.733,00 |
| 21.12.2023 | 26,17 | 26,45 | 26,17 | 26,32 | 0,61% | 9.782,00 |
| 20.12.2023 | 26,15 | 26,44 | 26,15 | 26,16 | 0,04% | 8.434,00 |
| 19.12.2023 | 26,32 | 26,34 | 26,07 | 26,15 | -0,61% | 12.466,00 |
| 18.12.2023 | 26,31 | 26,33 | 26,03 | 26,31 | 0,38% | 16.481,00 |
| 15.12.2023 | 26,03 | 26,39 | 26,03 | 26,21 | 0,71% | 12.565,00 |
| 14.12.2023 | 26,48 | 26,48 | 26,00 | 26,02 | -1,40% | 35.367,00 |
| 13.12.2023 | 26,86 | 26,88 | 26,16 | 26,39 | -1,97% | 18.611,00 |
| 12.12.2023 | 27,23 | 27,25 | 26,83 | 26,92 | -0,97% | 9.122,00 |
| 11.12.2023 | 27,31 | 27,31 | 27,12 | 27,19 | -0,51% | 6.634,00 |
| 08.12.2023 | 27,21 | 27,36 | 27,17 | 27,33 | 0,85% | 17.478,00 |
| 07.12.2023 | 26,84 | 27,10 | 26,84 | 27,10 | 0,86% | 4.208,00 |
| 06.12.2023 | 27,20 | 27,20 | 26,83 | 26,87 | -1,05% | 23.515,00 |
| 05.12.2023 | 26,69 | 27,22 | 26,59 | 27,15 | 1,57% | 12.418,00 |
| 04.12.2023 | 26,66 | 26,82 | 26,48 | 26,73 | 0,56% | 11.229,00 |
| 01.12.2023 | 26,57 | 26,62 | 26,40 | 26,58 | -0,23% | 7.072,00 |
| 30.11.2023 | 26,38 | 26,64 | 26,28 | 26,64 | 1,14% | 4.546,00 |
| 29.11.2023 | 26,52 | 26,55 | 26,29 | 26,34 | -0,51% | 4.306,00 |