27,760€
-0,25%
Echtzeit-Aktienkurs Koninklijke Ahold Delhaize N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Ahold Delhaize N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 27,97 | 27,98 | 27,66 | 27,72 | -0,40% | - |
| 23.04.2024 | 27,83 | 27,83 | 27,83 | 27,83 | 0,54% | - |
| 22.04.2024 | 27,73 | 27,73 | 27,68 | 27,68 | 1,69% | 305,00 |
| 19.04.2024 | 26,80 | 27,22 | 26,80 | 27,22 | 0,52% | 430,00 |
| 18.04.2024 | 26,94 | 27,12 | 26,94 | 27,08 | 1,35% | 1.300,00 |
| 17.04.2024 | 26,72 | 26,72 | 26,72 | 26,72 | -0,41% | - |
| 16.04.2024 | 26,71 | 26,83 | 26,71 | 26,83 | 0,83% | 50,00 |
| 15.04.2024 | 26,61 | 26,61 | 26,61 | 26,61 | -1,00% | - |
| 12.04.2024 | 26,83 | 26,88 | 26,56 | 26,88 | -1,50% | 919,00 |
| 11.04.2024 | 27,17 | 27,51 | 27,17 | 27,29 | -0,73% | 817,00 |
| 10.04.2024 | 27,20 | 27,49 | 27,20 | 27,49 | 1,03% | 520,00 |
| 09.04.2024 | 27,21 | 27,21 | 27,21 | 27,21 | -0,07% | - |
| 08.04.2024 | 27,54 | 27,54 | 27,00 | 27,23 | -1,48% | 2.730,00 |
| 05.04.2024 | 27,64 | 27,64 | 27,64 | 27,64 | -1,39% | - |
| 04.04.2024 | 27,74 | 28,03 | 27,74 | 28,03 | 0,68% | 100,00 |
| 03.04.2024 | 27,55 | 27,90 | 27,55 | 27,84 | 0,22% | 575,00 |
| 02.04.2024 | 27,64 | 27,78 | 27,64 | 27,78 | 0,76% | 728,00 |
| 28.03.2024 | 27,57 | 27,57 | 27,57 | 27,57 | -0,05% | - |
| 27.03.2024 | 27,33 | 27,59 | 27,33 | 27,59 | 1,85% | 2.655,00 |
| 26.03.2024 | 27,09 | 27,09 | 27,09 | 27,09 | -0,22% | - |
| 25.03.2024 | 27,24 | 27,26 | 27,10 | 27,15 | 0,15% | 288,00 |
| 22.03.2024 | 27,11 | 27,11 | 27,11 | 27,11 | 0,20% | 1,00 |
| 21.03.2024 | 27,14 | 27,14 | 27,05 | 27,05 | 0,32% | 890,00 |
| 20.03.2024 | 27,30 | 27,30 | 26,97 | 26,97 | -0,28% | 157,00 |
| 19.03.2024 | 27,04 | 27,04 | 27,04 | 27,04 | -0,64% | - |
| 18.03.2024 | 27,53 | 27,53 | 27,22 | 27,22 | -0,69% | 183,00 |
| 15.03.2024 | 27,41 | 27,41 | 27,41 | 27,41 | -0,74% | - |
| 14.03.2024 | 27,61 | 27,61 | 27,61 | 27,61 | -0,74% | - |
| 13.03.2024 | 27,76 | 27,82 | 27,76 | 27,82 | 0,05% | 40,00 |
| 12.03.2024 | 27,58 | 27,80 | 27,58 | 27,80 | 0,72% | 50,00 |
| 11.03.2024 | 27,85 | 27,98 | 27,60 | 27,60 | -1,43% | 240,00 |
| 08.03.2024 | 27,83 | 28,00 | 27,83 | 28,00 | 1,45% | 7,00 |
| 07.03.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,67% | 125,00 |
| 06.03.2024 | 27,42 | 27,42 | 27,42 | 27,42 | 0,62% | - |
| 05.03.2024 | 27,25 | 27,25 | 27,25 | 27,25 | -0,73% | - |
| 04.03.2024 | 27,42 | 27,59 | 27,42 | 27,45 | -0,76% | 773,00 |
| 01.03.2024 | 27,52 | 27,68 | 27,52 | 27,66 | -0,09% | 440,00 |
| 29.02.2024 | 27,68 | 27,68 | 27,68 | 27,68 | -0,81% | - |
| 28.02.2024 | 27,79 | 27,91 | 27,79 | 27,91 | 0,70% | 115,00 |
| 27.02.2024 | 27,41 | 27,71 | 27,41 | 27,71 | 0,58% | 1.895,00 |
| 26.02.2024 | 27,45 | 27,55 | 27,45 | 27,55 | 0,42% | 655,00 |
| 23.02.2024 | 27,56 | 27,56 | 27,44 | 27,44 | -1,03% | 105,00 |
| 22.02.2024 | 27,72 | 27,72 | 27,72 | 27,72 | 0,07% | - |
| 21.02.2024 | 27,68 | 27,70 | 27,68 | 27,70 | -0,36% | 5,00 |
| 20.02.2024 | 27,68 | 27,80 | 27,53 | 27,80 | 1,33% | 85,00 |
| 19.02.2024 | 27,20 | 27,44 | 27,20 | 27,44 | 2,22% | 150,00 |
| 16.02.2024 | 26,84 | 26,84 | 26,84 | 26,84 | -0,35% | - |
| 15.02.2024 | 26,73 | 26,94 | 26,59 | 26,94 | 0,39% | 145,00 |
| 14.02.2024 | 26,08 | 27,26 | 26,08 | 26,83 | 3,21% | 837,00 |
| 13.02.2024 | 26,21 | 26,44 | 25,88 | 26,00 | -1,29% | 650,00 |
| 12.02.2024 | 26,19 | 26,34 | 26,19 | 26,34 | 0,73% | 100,00 |
| 09.02.2024 | 26,14 | 26,15 | 26,14 | 26,15 | 0,56% | 200,00 |
| 08.02.2024 | 25,78 | 26,00 | 25,78 | 26,00 | 0,58% | 518,00 |
| 07.02.2024 | 25,97 | 25,97 | 25,80 | 25,85 | -0,82% | 234,00 |
| 06.02.2024 | 26,07 | 26,07 | 26,07 | 26,07 | -0,42% | - |
| 05.02.2024 | 26,05 | 26,27 | 26,05 | 26,18 | -0,21% | 1.998,00 |
| 02.02.2024 | 25,92 | 26,23 | 25,92 | 26,23 | 1,27% | 355,00 |
| 01.02.2024 | 25,83 | 26,05 | 25,83 | 25,90 | -1,01% | 366,00 |
| 31.01.2024 | 25,99 | 26,23 | 25,99 | 26,17 | 0,08% | 1.513,00 |
| 30.01.2024 | 26,15 | 26,15 | 26,15 | 26,15 | -0,21% | - |
| 29.01.2024 | 26,06 | 26,20 | 25,98 | 26,20 | 0,81% | 1.283,00 |
| 26.01.2024 | 26,20 | 26,20 | 25,99 | 25,99 | 0,10% | 100,00 |
| 25.01.2024 | 25,98 | 25,98 | 25,97 | 25,97 | 0,29% | 43,00 |
| 24.01.2024 | 25,55 | 26,02 | 25,52 | 25,89 | 1,27% | 196,00 |
| 23.01.2024 | 25,61 | 25,61 | 25,57 | 25,57 | -0,18% | 250,00 |
| 22.01.2024 | 25,77 | 25,77 | 25,54 | 25,61 | -0,14% | 345,00 |
| 19.01.2024 | 25,65 | 25,65 | 25,65 | 25,65 | -0,60% | - |
| 18.01.2024 | 26,44 | 26,44 | 25,80 | 25,80 | -2,14% | 609,00 |
| 17.01.2024 | 26,37 | 26,37 | 26,37 | 26,37 | -0,08% | - |
| 16.01.2024 | 26,39 | 26,39 | 26,39 | 26,39 | -0,47% | - |
| 15.01.2024 | 26,67 | 26,67 | 26,51 | 26,51 | -0,17% | 1.343,00 |
| 12.01.2024 | 26,98 | 26,98 | 26,54 | 26,56 | -1,52% | 2.538,00 |
| 11.01.2024 | 26,73 | 27,01 | 26,73 | 26,97 | 0,50% | 270,00 |
| 10.01.2024 | 26,75 | 26,94 | 26,75 | 26,83 | -0,59% | 1.150,00 |
| 09.01.2024 | 26,94 | 26,99 | 26,94 | 26,99 | 0,43% | 1.220,00 |
| 08.01.2024 | 26,88 | 26,88 | 26,88 | 26,88 | 0,17% | - |
| 05.01.2024 | 26,94 | 26,94 | 26,73 | 26,83 | -1,11% | 880,00 |
| 04.01.2024 | 27,16 | 27,17 | 26,94 | 27,13 | -0,11% | 406,00 |
| 03.01.2024 | 26,94 | 27,16 | 26,94 | 27,16 | 1,78% | 60,00 |
| 02.01.2024 | 25,20 | 26,69 | 25,20 | 26,69 | 2,48% | 1.365,00 |
| 29.12.2023 | 26,16 | 26,16 | 26,04 | 26,04 | -0,33% | 229,00 |
| 28.12.2023 | 26,09 | 26,13 | 26,09 | 26,13 | 0,00% | 85,00 |
| 27.12.2023 | 26,30 | 26,30 | 26,09 | 26,13 | -0,04% | 396,00 |
| 22.12.2023 | 26,18 | 26,21 | 26,14 | 26,14 | -1,06% | 171,00 |
| 21.12.2023 | 26,40 | 26,45 | 26,37 | 26,42 | -0,08% | 1.160,00 |
| 20.12.2023 | 26,21 | 26,44 | 26,21 | 26,44 | 0,92% | 5.790,00 |
| 19.12.2023 | 26,22 | 26,22 | 26,16 | 26,20 | 0,04% | 380,00 |
| 18.12.2023 | 26,34 | 26,34 | 26,04 | 26,19 | 0,06% | 262,00 |
| 15.12.2023 | 26,08 | 26,17 | 26,08 | 26,17 | -0,21% | 44,00 |
| 14.12.2023 | 26,34 | 26,34 | 26,15 | 26,23 | -0,30% | 8.678,00 |
| 13.12.2023 | 26,59 | 26,59 | 26,31 | 26,31 | -1,39% | 1.770,00 |
| 12.12.2023 | 27,23 | 27,23 | 26,68 | 26,68 | -1,86% | 108,00 |
| 11.12.2023 | 27,13 | 27,18 | 27,13 | 27,18 | -0,60% | 85,00 |
| 08.12.2023 | 27,19 | 27,35 | 27,19 | 27,35 | 1,33% | 476,00 |
| 07.12.2023 | 26,89 | 26,99 | 26,89 | 26,99 | 0,17% | 1.400,00 |
| 06.12.2023 | 26,79 | 27,02 | 26,79 | 26,94 | -0,17% | 1.524,00 |
| 05.12.2023 | 26,62 | 26,99 | 26,62 | 26,99 | 1,31% | 50,00 |
| 04.12.2023 | 26,85 | 26,85 | 26,53 | 26,64 | 0,30% | 827,00 |
| 01.12.2023 | 26,56 | 26,56 | 26,42 | 26,56 | 0,80% | 782,00 |
| 30.11.2023 | 26,35 | 26,35 | 26,35 | 26,35 | -0,21% | - |