26,995€
0,15%
Echtzeit-Aktienkurs Koninklijke Ahold Delhaize N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Ahold Delhaize N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 26,96 | 27,01 | 26,96 | 26,99 | 0,11% | - |
| 17.04.2024 | 26,91 | 27,28 | 26,71 | 26,96 | 0,17% | 110,00 |
| 16.04.2024 | 26,93 | 26,99 | 26,68 | 26,91 | -0,04% | 500,00 |
| 15.04.2024 | 26,67 | 27,03 | 26,59 | 26,92 | 0,99% | 83,00 |
| 12.04.2024 | 27,44 | 27,45 | 26,60 | 26,66 | -2,84% | 25,00 |
| 11.04.2024 | 27,31 | 27,66 | 27,22 | 27,44 | 0,51% | - |
| 10.04.2024 | 27,35 | 27,59 | 27,23 | 27,30 | -0,24% | 73,00 |
| 09.04.2024 | 27,25 | 27,42 | 27,11 | 27,36 | 0,42% | 70,00 |
| 08.04.2024 | 27,59 | 27,60 | 26,95 | 27,25 | -1,23% | 2.773,00 |
| 05.04.2024 | 27,77 | 27,86 | 27,55 | 27,59 | -0,65% | 80,00 |
| 04.04.2024 | 27,86 | 28,20 | 27,75 | 27,77 | -0,38% | 500,00 |
| 03.04.2024 | 27,63 | 28,08 | 27,54 | 27,87 | 0,63% | - |
| 02.04.2024 | 27,87 | 27,89 | 27,58 | 27,70 | -0,63% | 100,00 |
| 28.03.2024 | 27,71 | 27,89 | 27,56 | 27,87 | 0,57% | 37,00 |
| 27.03.2024 | 27,40 | 27,74 | 27,32 | 27,71 | 1,16% | 600,00 |
| 26.03.2024 | 27,16 | 27,51 | 27,07 | 27,40 | 0,88% | 610,00 |
| 25.03.2024 | 27,33 | 27,33 | 27,09 | 27,16 | -0,65% | 192,00 |
| 22.03.2024 | 27,17 | 27,39 | 27,08 | 27,33 | 0,62% | - |
| 21.03.2024 | 27,27 | 27,33 | 26,94 | 27,17 | -0,03% | 13,00 |
| 20.03.2024 | 27,12 | 27,22 | 27,02 | 27,17 | 0,19% | 158,00 |
| 19.03.2024 | 27,19 | 27,25 | 26,92 | 27,12 | -0,27% | 456,00 |
| 18.03.2024 | 27,62 | 27,66 | 27,12 | 27,19 | -1,50% | 358,00 |
| 15.03.2024 | 27,71 | 27,71 | 27,23 | 27,61 | -0,36% | 950,00 |
| 14.03.2024 | 27,78 | 27,95 | 27,57 | 27,71 | -0,24% | 150,00 |
| 13.03.2024 | 27,82 | 27,90 | 27,62 | 27,78 | -0,29% | 9,00 |
| 12.03.2024 | 27,63 | 27,87 | 27,52 | 27,86 | 0,81% | 100,00 |
| 11.03.2024 | 27,96 | 28,15 | 27,54 | 27,63 | -1,28% | - |
| 08.03.2024 | 27,95 | 28,07 | 27,81 | 27,99 | 0,13% | 208,00 |
| 07.03.2024 | 27,65 | 28,15 | 27,49 | 27,95 | 1,04% | 19,00 |
| 06.03.2024 | 27,46 | 27,83 | 27,45 | 27,67 | 0,71% | 44,00 |
| 05.03.2024 | 27,45 | 27,62 | 27,34 | 27,47 | -0,03% | - |
| 04.03.2024 | 27,57 | 27,63 | 27,36 | 27,48 | -0,26% | 60,00 |
| 01.03.2024 | 27,61 | 27,74 | 27,40 | 27,55 | -0,20% | 1.050,00 |
| 29.02.2024 | 27,74 | 27,84 | 27,37 | 27,61 | -0,44% | 146,00 |
| 28.02.2024 | 27,72 | 28,00 | 27,69 | 27,73 | -0,04% | 25,00 |
| 27.02.2024 | 27,55 | 27,74 | 27,34 | 27,74 | 0,70% | 850,00 |
| 26.02.2024 | 27,67 | 27,67 | 27,40 | 27,55 | -0,41% | 118,00 |
| 23.02.2024 | 27,67 | 27,71 | 27,32 | 27,66 | -0,03% | 2,00 |
| 22.02.2024 | 27,72 | 27,91 | 27,60 | 27,67 | -0,24% | 155,00 |
| 21.02.2024 | 27,76 | 27,82 | 27,44 | 27,73 | -0,11% | - |
| 20.02.2024 | 27,55 | 27,91 | 27,39 | 27,76 | 0,79% | 212,00 |
| 19.02.2024 | 27,20 | 27,58 | 27,16 | 27,55 | 1,28% | 534,00 |
| 16.02.2024 | 26,87 | 27,32 | 26,82 | 27,20 | 1,19% | 2.663,00 |
| 15.02.2024 | 26,67 | 27,27 | 26,43 | 26,88 | 0,73% | 100,00 |
| 14.02.2024 | 25,97 | 27,51 | 25,96 | 26,68 | 2,76% | 563,00 |
| 13.02.2024 | 26,29 | 26,50 | 25,73 | 25,97 | -1,18% | 2.430,00 |
| 12.02.2024 | 26,21 | 26,47 | 26,12 | 26,28 | 0,26% | 145,00 |
| 09.02.2024 | 26,11 | 26,33 | 26,09 | 26,21 | 0,39% | 120,00 |
| 08.02.2024 | 25,80 | 26,40 | 25,71 | 26,11 | 1,20% | 2.095,00 |
| 07.02.2024 | 26,15 | 26,17 | 25,76 | 25,80 | -1,34% | 252,00 |
| 06.02.2024 | 26,31 | 26,31 | 25,70 | 26,15 | -0,57% | 6.426,00 |
| 05.02.2024 | 26,19 | 26,36 | 26,11 | 26,30 | 0,51% | 500,00 |
| 02.02.2024 | 25,95 | 26,28 | 25,89 | 26,16 | 0,63% | 374,00 |
| 01.02.2024 | 26,03 | 26,12 | 25,80 | 26,00 | -0,12% | 530,00 |
| 31.01.2024 | 26,11 | 26,26 | 26,00 | 26,03 | -0,26% | 110,00 |
| 30.01.2024 | 26,28 | 26,30 | 26,02 | 26,10 | -0,68% | - |
| 29.01.2024 | 25,96 | 26,28 | 25,94 | 26,28 | 1,14% | 104,00 |
| 26.01.2024 | 25,89 | 26,28 | 25,76 | 25,98 | 0,37% | 33,00 |
| 25.01.2024 | 25,85 | 26,11 | 25,80 | 25,89 | 0,00% | 96,00 |
| 24.01.2024 | 25,68 | 26,00 | 25,45 | 25,89 | 0,75% | 4.273,00 |
| 23.01.2024 | 25,61 | 25,73 | 25,50 | 25,69 | 0,32% | 570,00 |
| 22.01.2024 | 25,69 | 25,83 | 25,43 | 25,61 | -0,16% | 2.347,00 |
| 19.01.2024 | 25,83 | 25,96 | 25,40 | 25,65 | -0,76% | 2.205,00 |
| 18.01.2024 | 26,32 | 26,45 | 25,52 | 25,85 | -1,80% | 2.693,00 |
| 17.01.2024 | 26,38 | 26,59 | 26,08 | 26,32 | -0,25% | 8,00 |
| 16.01.2024 | 26,53 | 26,53 | 26,07 | 26,39 | -0,80% | 676,00 |
| 15.01.2024 | 26,53 | 26,74 | 26,48 | 26,60 | 0,34% | 3.000,00 |
| 12.01.2024 | 27,06 | 27,13 | 26,41 | 26,51 | -1,99% | 4.825,00 |
| 11.01.2024 | 26,75 | 27,16 | 26,72 | 27,05 | 1,04% | 2.154,00 |
| 10.01.2024 | 26,96 | 27,00 | 26,72 | 26,77 | -0,70% | 100,00 |
| 09.01.2024 | 27,13 | 27,15 | 26,87 | 26,96 | -0,69% | 2,00 |
| 08.01.2024 | 26,99 | 27,17 | 26,87 | 27,15 | 0,56% | 639,00 |
| 05.01.2024 | 27,09 | 27,09 | 26,64 | 26,99 | -0,37% | 100,00 |
| 04.01.2024 | 27,20 | 27,32 | 26,90 | 27,09 | -0,48% | 2.061,00 |
| 03.01.2024 | 26,64 | 27,31 | 26,59 | 27,22 | 2,06% | 131,00 |
| 02.01.2024 | 26,04 | 26,74 | 25,97 | 26,67 | 2,47% | 3.964,00 |
| 29.12.2023 | 26,03 | 26,15 | 26,01 | 26,03 | -0,06% | 3,00 |
| 28.12.2023 | 26,11 | 26,25 | 26,03 | 26,05 | -0,12% | 180,00 |
| 27.12.2023 | 26,25 | 26,28 | 25,98 | 26,08 | -0,46% | 754,00 |
| 22.12.2023 | 26,27 | 26,51 | 26,13 | 26,20 | -0,35% | 152,00 |
| 21.12.2023 | 26,20 | 26,46 | 26,20 | 26,29 | 0,28% | 355,00 |
| 20.12.2023 | 26,16 | 26,42 | 26,12 | 26,22 | 0,27% | - |
| 19.12.2023 | 26,31 | 26,37 | 26,06 | 26,15 | -0,54% | 233,00 |
| 18.12.2023 | 26,20 | 26,35 | 26,02 | 26,29 | 0,33% | 143,00 |
| 15.12.2023 | 26,06 | 26,38 | 26,02 | 26,20 | 0,68% | 135,00 |
| 14.12.2023 | 26,40 | 26,53 | 25,96 | 26,03 | -1,41% | 4.573,00 |
| 13.12.2023 | 26,89 | 26,91 | 26,21 | 26,40 | -1,89% | 539,00 |
| 12.12.2023 | 27,21 | 27,28 | 26,81 | 26,91 | -1,08% | 1.118,00 |
| 11.12.2023 | 27,30 | 27,30 | 27,06 | 27,20 | -0,31% | 50,00 |
| 08.12.2023 | 27,07 | 27,37 | 27,02 | 27,29 | 0,84% | 288,00 |
| 07.12.2023 | 26,89 | 27,10 | 26,85 | 27,06 | 0,53% | - |
| 06.12.2023 | 27,13 | 27,19 | 26,79 | 26,92 | -0,79% | 100,00 |
| 05.12.2023 | 26,77 | 27,19 | 26,56 | 27,13 | 1,41% | 24,00 |
| 04.12.2023 | 26,56 | 26,90 | 26,45 | 26,75 | 0,62% | 551,00 |
| 01.12.2023 | 26,65 | 26,65 | 26,39 | 26,59 | -0,08% | 450,00 |
| 30.11.2023 | 26,35 | 26,63 | 26,27 | 26,61 | 1,09% | 1.400,00 |
| 29.11.2023 | 26,54 | 26,56 | 26,27 | 26,32 | -0,81% | 2.178,00 |
| 28.11.2023 | 26,70 | 26,71 | 26,19 | 26,54 | -0,60% | 40,00 |
| 27.11.2023 | 26,90 | 26,90 | 26,69 | 26,70 | -0,75% | 70,00 |
| 24.11.2023 | 26,75 | 26,93 | 26,71 | 26,90 | 0,54% | 120,00 |