26,755€
0,17%
Echtzeit-Aktienkurs Koninklijke Ahold Delhaize N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Ahold Delhaize N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2024 | 26,68 | 26,99 | 26,68 | 26,99 | 1,35% | 3.632,00 |
| 12.04.2024 | 26,88 | 27,00 | 26,63 | 26,63 | -1,95% | 1.233,00 |
| 11.04.2024 | 27,40 | 27,60 | 27,16 | 27,16 | 0,04% | 446,00 |
| 10.04.2024 | 27,34 | 27,34 | 27,15 | 27,15 | 0,37% | 125,00 |
| 09.04.2024 | 27,10 | 27,46 | 27,05 | 27,05 | -0,92% | 2.532,00 |
| 08.04.2024 | 27,20 | 27,39 | 27,00 | 27,30 | -0,66% | 1.412,00 |
| 05.04.2024 | 27,83 | 27,83 | 27,48 | 27,48 | -1,68% | 107,00 |
| 04.04.2024 | 27,98 | 27,98 | 27,94 | 27,95 | 0,32% | 48,00 |
| 03.04.2024 | 27,86 | 27,90 | 27,86 | 27,86 | 0,40% | 143,00 |
| 02.04.2024 | 27,76 | 27,92 | 27,54 | 27,75 | 0,49% | 7.869,00 |
| 28.03.2024 | 27,64 | 27,77 | 27,59 | 27,62 | -0,07% | 788,00 |
| 27.03.2024 | 27,60 | 27,71 | 27,51 | 27,64 | 0,75% | 215,00 |
| 26.03.2024 | 27,17 | 27,45 | 27,17 | 27,43 | 0,99% | 101,00 |
| 25.03.2024 | 27,27 | 27,27 | 27,12 | 27,16 | -0,60% | 205,00 |
| 22.03.2024 | 27,25 | 27,34 | 27,25 | 27,33 | 0,46% | 203,00 |
| 21.03.2024 | 27,09 | 27,26 | 27,05 | 27,20 | 1,49% | 34,00 |
| 20.03.2024 | 27,10 | 27,12 | 26,80 | 26,80 | -1,62% | 286,00 |
| 19.03.2024 | 27,12 | 27,24 | 26,86 | 27,24 | 0,74% | 4.841,00 |
| 18.03.2024 | 27,42 | 27,42 | 27,04 | 27,04 | -1,51% | 2.729,00 |
| 15.03.2024 | 27,55 | 27,59 | 27,30 | 27,46 | -0,90% | 818,00 |
| 14.03.2024 | 27,89 | 27,89 | 27,62 | 27,71 | -0,14% | 68,00 |
| 13.03.2024 | 27,72 | 27,75 | 27,72 | 27,75 | -0,31% | 43,00 |
| 12.03.2024 | 27,52 | 27,83 | 27,52 | 27,83 | 0,32% | 139,00 |
| 11.03.2024 | 28,16 | 28,16 | 27,71 | 27,74 | -1,54% | 1.612,00 |
| 08.03.2024 | 27,90 | 28,18 | 27,87 | 28,18 | -0,27% | 236,00 |
| 07.03.2024 | 27,53 | 28,25 | 27,53 | 28,25 | 2,34% | 2.580,00 |
| 06.03.2024 | 27,50 | 27,84 | 27,50 | 27,61 | 0,45% | 125,00 |
| 05.03.2024 | 27,49 | 27,54 | 27,44 | 27,48 | -0,56% | 385,00 |
| 04.03.2024 | 27,46 | 27,64 | 27,46 | 27,64 | -0,09% | 1.665,00 |
| 01.03.2024 | 27,62 | 27,74 | 27,42 | 27,66 | 0,51% | 872,00 |
| 29.02.2024 | 27,60 | 27,60 | 27,43 | 27,52 | -0,79% | 5.006,00 |
| 28.02.2024 | 27,89 | 27,99 | 27,74 | 27,74 | 0,16% | 1.647,00 |
| 27.02.2024 | 27,35 | 27,71 | 27,35 | 27,70 | 0,71% | 66,00 |
| 26.02.2024 | 27,63 | 27,63 | 27,49 | 27,50 | -0,45% | 209,00 |
| 23.02.2024 | 27,69 | 27,69 | 27,46 | 27,63 | 0,09% | 1.267,00 |
| 22.02.2024 | 27,73 | 27,78 | 27,60 | 27,60 | 0,82% | 1.316,00 |
| 21.02.2024 | 27,66 | 27,67 | 27,38 | 27,38 | -0,89% | 2.387,00 |
| 20.02.2024 | 27,47 | 27,85 | 27,43 | 27,62 | 1,40% | 1.512,00 |
| 19.02.2024 | 27,44 | 27,44 | 27,24 | 27,24 | 0,06% | 2.585,00 |
| 16.02.2024 | 26,92 | 27,28 | 26,92 | 27,23 | 1,78% | 242,00 |
| 15.02.2024 | 26,61 | 27,22 | 26,47 | 26,75 | -0,85% | 1.647,00 |
| 14.02.2024 | 26,88 | 26,98 | 26,61 | 26,98 | 4,72% | 4.204,00 |
| 13.02.2024 | 26,38 | 26,43 | 25,77 | 25,77 | -2,55% | 4.125,00 |
| 12.02.2024 | 26,20 | 26,44 | 26,15 | 26,44 | 0,95% | 2.546,00 |
| 09.02.2024 | 26,23 | 26,23 | 26,19 | 26,19 | -0,02% | 92,00 |
| 08.02.2024 | 25,88 | 26,22 | 25,88 | 26,20 | 1,39% | 84,00 |
| 07.02.2024 | 25,97 | 25,99 | 25,84 | 25,84 | -0,90% | 2.230,00 |
| 06.02.2024 | 25,91 | 26,07 | 25,80 | 26,07 | -0,70% | 6.218,00 |
| 05.02.2024 | 26,17 | 26,30 | 26,15 | 26,26 | 0,50% | 1.489,00 |
| 02.02.2024 | 26,01 | 26,23 | 25,99 | 26,13 | 1,48% | 473,00 |
| 01.02.2024 | 26,07 | 26,07 | 25,75 | 25,75 | -1,19% | 1.483,00 |
| 31.01.2024 | 26,19 | 26,20 | 26,06 | 26,06 | -0,27% | 283,00 |
| 30.01.2024 | 26,16 | 26,19 | 26,04 | 26,13 | 0,48% | 181,00 |
| 29.01.2024 | 26,05 | 26,13 | 26,00 | 26,00 | 0,13% | 1.283,00 |
| 26.01.2024 | 26,00 | 26,07 | 25,97 | 25,97 | 0,41% | 967,00 |
| 25.01.2024 | 25,93 | 26,02 | 25,86 | 25,86 | -0,40% | 1.855,00 |
| 24.01.2024 | 25,61 | 25,97 | 25,61 | 25,97 | 1,43% | 113,00 |
| 23.01.2024 | 25,58 | 25,67 | 25,55 | 25,60 | 0,39% | 2.295,00 |
| 22.01.2024 | 25,79 | 25,79 | 25,46 | 25,50 | 0,14% | 2.451,00 |
| 19.01.2024 | 25,69 | 25,84 | 25,46 | 25,47 | -0,86% | 7.451,00 |
| 18.01.2024 | 25,89 | 25,98 | 25,64 | 25,69 | -2,67% | 7.445,00 |
| 17.01.2024 | 26,48 | 26,52 | 26,38 | 26,39 | 0,19% | 669,00 |
| 16.01.2024 | 26,42 | 26,49 | 26,10 | 26,34 | -1,11% | 2.321,00 |
| 15.01.2024 | 26,58 | 26,71 | 26,52 | 26,64 | 0,21% | 3.597,00 |
| 12.01.2024 | 26,84 | 26,84 | 26,44 | 26,58 | -1,34% | 1.997,00 |
| 11.01.2024 | 27,00 | 27,01 | 26,94 | 26,94 | 0,92% | 3.000,00 |
| 10.01.2024 | 26,85 | 27,00 | 26,70 | 26,70 | -2,66% | 563,00 |
| 09.01.2024 | 26,92 | 27,43 | 26,92 | 27,43 | 2,43% | 2.274,00 |
| 08.01.2024 | 27,05 | 27,12 | 26,78 | 26,78 | -0,83% | 770,00 |
| 05.01.2024 | 26,90 | 27,06 | 26,73 | 27,00 | -0,74% | 1.045,00 |
| 04.01.2024 | 27,00 | 27,20 | 27,00 | 27,20 | 1,12% | 3.906,00 |
| 03.01.2024 | 26,79 | 27,11 | 26,77 | 26,90 | 0,56% | 2.973,00 |
| 02.01.2024 | 26,25 | 26,75 | 26,25 | 26,75 | 2,71% | 1.365,00 |
| 29.12.2023 | 26,10 | 26,14 | 26,02 | 26,05 | -0,31% | 6.003,00 |
| 28.12.2023 | 26,10 | 26,20 | 26,04 | 26,13 | 0,00% | 1.396,00 |
| 27.12.2023 | 26,04 | 26,22 | 26,00 | 26,13 | -0,82% | 2.377,00 |
| 22.12.2023 | 26,51 | 26,51 | 26,15 | 26,34 | -1,07% | 998,00 |
| 21.12.2023 | 26,42 | 26,63 | 26,26 | 26,63 | 1,08% | 988,00 |
| 20.12.2023 | 26,22 | 26,40 | 26,22 | 26,34 | -0,11% | 715,00 |
| 19.12.2023 | 26,30 | 26,37 | 26,08 | 26,37 | 0,48% | 2.326,00 |
| 18.12.2023 | 26,14 | 26,25 | 26,01 | 26,25 | -0,21% | 1.239,00 |
| 15.12.2023 | 26,08 | 26,31 | 26,08 | 26,30 | 1,04% | 1.466,00 |
| 14.12.2023 | 26,29 | 26,48 | 26,03 | 26,03 | -1,12% | 3.258,00 |
| 13.12.2023 | 26,74 | 26,74 | 26,30 | 26,33 | -2,41% | 23.397,00 |
| 12.12.2023 | 26,97 | 26,98 | 26,91 | 26,98 | -0,75% | 1.055,00 |
| 11.12.2023 | 27,23 | 27,23 | 27,11 | 27,18 | -0,07% | 491,00 |
| 08.12.2023 | 27,28 | 27,35 | 27,20 | 27,20 | -0,91% | 1.261,00 |
| 07.12.2023 | 27,01 | 27,45 | 26,98 | 27,45 | 1,99% | 403,00 |
| 06.12.2023 | 26,93 | 26,99 | 26,83 | 26,92 | -1,17% | 446,00 |
| 05.12.2023 | 26,75 | 27,24 | 26,74 | 27,24 | 2,00% | 3.235,00 |
| 04.12.2023 | 26,52 | 26,80 | 26,52 | 26,70 | 0,85% | 837,00 |
| 01.12.2023 | 26,54 | 26,62 | 26,44 | 26,48 | -0,32% | 476,00 |
| 30.11.2023 | 26,35 | 26,56 | 26,32 | 26,56 | 0,34% | 424,00 |
| 29.11.2023 | 26,40 | 26,47 | 26,27 | 26,47 | 0,57% | 403,00 |
| 28.11.2023 | 26,49 | 26,49 | 26,32 | 26,32 | -1,63% | 211,00 |
| 27.11.2023 | 26,87 | 26,88 | 26,76 | 26,76 | -0,02% | 760,00 |
| 24.11.2023 | 26,81 | 26,94 | 26,76 | 26,76 | -0,11% | 83,00 |
| 23.11.2023 | 26,80 | 26,84 | 26,79 | 26,79 | 0,28% | 781,00 |
| 22.11.2023 | 26,63 | 26,72 | 26,58 | 26,72 | 0,53% | 875,00 |
| 21.11.2023 | 26,45 | 26,64 | 26,45 | 26,58 | 0,47% | 547,00 |