30,088€
0,02%
Echtzeit-Aktienkurs Koninklijke Ahold Delhaize N.V.
Bid:
Ask:
Aktienkurse zur Koninklijke Ahold Delhaize N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 29,99 | 30,17 | 29,91 | 30,09 | 0,16% | - |
| 16.12.2021 | 30,10 | 30,19 | 29,91 | 30,04 | 0,03% | - |
| 15.12.2021 | 30,28 | 30,28 | 30,03 | 30,03 | -1,77% | - |
| 14.12.2021 | 30,57 | 30,57 | 30,57 | 30,57 | 0,00% | - |
| 13.12.2021 | 30,47 | 30,58 | 30,47 | 30,57 | 0,33% | - |
| 10.12.2021 | 30,47 | 30,47 | 30,47 | 30,47 | 0,00% | - |
| 09.12.2021 | 30,47 | 30,47 | 30,47 | 30,47 | 0,00% | - |
| 08.12.2021 | 30,56 | 30,56 | 30,47 | 30,47 | 0,00% | - |
| 07.12.2021 | 30,18 | 30,47 | 30,18 | 30,47 | 0,98% | - |
| 06.12.2021 | 30,31 | 30,31 | 30,18 | 30,18 | -0,45% | - |
| 03.12.2021 | 30,31 | 30,31 | 30,31 | 30,31 | 0,00% | - |
| 02.12.2021 | 30,34 | 30,34 | 30,31 | 30,31 | -0,09% | - |
| 01.12.2021 | 30,34 | 30,34 | 30,34 | 30,34 | 0,00% | - |
| 30.11.2021 | 30,34 | 30,34 | 30,34 | 30,34 | 0,00% | - |
| 29.11.2021 | 30,34 | 30,34 | 30,34 | 30,34 | 0,00% | - |
| 26.11.2021 | 30,34 | 30,34 | 30,34 | 30,34 | 0,00% | - |
| 25.11.2021 | 30,34 | 30,34 | 30,34 | 30,34 | 0,00% | - |
| 24.11.2021 | 30,34 | 30,34 | 30,34 | 30,34 | 0,00% | - |
| 23.11.2021 | 30,34 | 30,34 | 30,34 | 30,34 | 0,00% | - |
| 22.11.2021 | 30,34 | 30,34 | 30,34 | 30,34 | 0,00% | - |
| 19.11.2021 | 30,34 | 30,34 | 30,34 | 30,34 | 0,00% | - |
| 17.11.2021 | 30,08 | 30,34 | 29,73 | 30,34 | 0,87% | - |
| 16.11.2021 | 0,00 | 30,08 | 0,00 | 30,08 | -3,14% | - |
| 15.11.2021 | 30,94 | 31,05 | 30,94 | 31,05 | 7,55% | - |
| 12.11.2021 | 28,87 | 28,87 | 28,87 | 28,87 | 0,00% | - |
| 11.11.2021 | 28,87 | 28,87 | 28,87 | 28,87 | -0,37% | - |
| 10.11.2021 | 28,33 | 28,98 | 28,33 | 28,98 | 2,30% | - |
| 09.11.2021 | 28,28 | 28,33 | 28,27 | 28,33 | 0,18% | - |
| 08.11.2021 | 0,00 | 28,28 | 0,00 | 28,28 | 0,00% | - |
| 05.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 04.11.2021 | 28,45 | 29,19 | 28,45 | 29,19 | 2,62% | - |
| 03.11.2021 | 28,45 | 28,45 | 28,45 | 28,45 | 0,00% | - |
| 02.11.2021 | 28,46 | 28,46 | 28,45 | 28,45 | 0,16% | - |
| 01.11.2021 | 28,42 | 28,43 | 28,40 | 28,40 | 0,18% | - |
| 29.10.2021 | 28,35 | 28,35 | 28,35 | 28,35 | 0,00% | - |
| 28.10.2021 | 28,38 | 28,38 | 28,35 | 28,35 | -0,10% | - |
| 27.10.2021 | 28,27 | 28,42 | 28,26 | 28,38 | 1,30% | - |
| 26.10.2021 | 28,01 | 28,01 | 28,01 | 28,01 | 0,00% | - |
| 25.10.2021 | 28,01 | 28,01 | 28,01 | 28,01 | 0,00% | - |
| 22.10.2021 | 28,01 | 28,01 | 28,01 | 28,01 | 0,00% | - |
| 21.10.2021 | 27,80 | 28,02 | 27,79 | 28,01 | 0,76% | - |
| 20.10.2021 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 19.10.2021 | 27,80 | 27,80 | 27,80 | 27,80 | 0,01% | - |
| 18.10.2021 | 27,83 | 27,83 | 27,80 | 27,80 | -0,10% | - |
| 15.10.2021 | 27,83 | 27,83 | 27,82 | 27,83 | -0,07% | - |
| 14.10.2021 | 27,80 | 27,85 | 27,80 | 27,85 | 0,11% | - |
| 13.10.2021 | 0,00 | 27,83 | 0,00 | 27,82 | 0,00% | - |
| 12.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 11.10.2021 | 29,21 | 29,21 | 0,00 | 0,00 | -100,00% | - |
| 08.10.2021 | 29,20 | 29,20 | 29,20 | 29,20 | -0,38% | - |
| 07.10.2021 | 25,21 | 29,31 | 25,21 | 29,31 | 16,27% | - |
| 06.10.2021 | 25,21 | 25,21 | 25,21 | 25,21 | 0,00% | - |
| 05.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 10.09.2021 | 28,47 | 28,47 | 28,47 | 28,47 | 0,00% | - |
| 09.09.2021 | 28,39 | 28,47 | 28,39 | 28,47 | 0,27% | - |
| 08.09.2021 | 28,35 | 28,39 | 28,35 | 28,39 | 0,14% | - |
| 07.09.2021 | 28,42 | 28,42 | 28,35 | 28,35 | -0,22% | - |
| 06.09.2021 | 28,38 | 28,42 | 28,38 | 28,42 | 0,12% | - |
| 03.09.2021 | 28,38 | 28,38 | 28,38 | 28,38 | 0,00% | - |
| 02.09.2021 | 28,59 | 28,59 | 28,38 | 28,38 | -0,72% | - |
| 01.09.2021 | 28,74 | 28,74 | 28,55 | 28,59 | -0,53% | - |
| 31.08.2021 | 28,74 | 28,74 | 28,74 | 28,74 | 0,00% | - |
| 30.08.2021 | 28,84 | 28,84 | 28,71 | 28,74 | -0,67% | - |
| 27.08.2021 | 28,90 | 28,93 | 28,90 | 28,93 | -0,24% | - |
| 26.08.2021 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 25.08.2021 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 24.08.2021 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 23.08.2021 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 20.08.2021 | 28,34 | 29,00 | 28,34 | 29,00 | 2,34% | - |
| 19.08.2021 | 28,09 | 28,40 | 28,09 | 28,34 | 0,90% | - |
| 18.08.2021 | 28,09 | 28,09 | 28,09 | 28,09 | 0,00% | - |
| 17.08.2021 | 28,09 | 28,09 | 28,09 | 28,09 | 0,00% | - |
| 16.08.2021 | 28,33 | 28,33 | 28,07 | 28,09 | -0,85% | - |
| 13.08.2021 | 28,33 | 28,33 | 28,33 | 28,33 | 0,00% | - |
| 12.08.2021 | 28,21 | 28,33 | 28,21 | 28,33 | 4,44% | - |
| 11.08.2021 | 26,80 | 27,12 | 26,80 | 27,12 | 1,19% | - |
| 10.08.2021 | 27,00 | 27,03 | 26,77 | 26,80 | -0,75% | - |
| 09.08.2021 | 26,86 | 27,01 | 26,86 | 27,00 | 0,52% | - |
| 06.08.2021 | 26,46 | 26,86 | 26,46 | 26,86 | 1,52% | - |
| 05.08.2021 | 25,97 | 26,46 | 25,97 | 26,46 | 1,87% | - |
| 04.08.2021 | 26,38 | 26,38 | 25,94 | 25,98 | -1,53% | - |
| 03.08.2021 | 26,38 | 26,38 | 26,38 | 26,38 | 0,00% | - |
| 02.08.2021 | 26,38 | 26,38 | 25,82 | 26,38 | 2,67% | - |
| 30.07.2021 | 25,69 | 25,69 | 25,69 | 25,69 | 0,00% | - |
| 29.07.2021 | 25,63 | 25,69 | 25,60 | 25,69 | 0,46% | - |
| 28.07.2021 | 25,58 | 25,58 | 25,58 | 25,58 | 0,00% | - |
| 27.07.2021 | 25,68 | 25,68 | 25,58 | 25,58 | -0,43% | - |
| 26.07.2021 | 25,69 | 25,69 | 25,60 | 25,69 | 0,77% | - |
| 23.07.2021 | 25,49 | 25,49 | 25,49 | 25,49 | 0,00% | - |
| 22.07.2021 | 25,49 | 25,49 | 25,49 | 25,49 | 0,00% | - |
| 21.07.2021 | 25,49 | 25,49 | 25,49 | 25,49 | 0,00% | - |
| 20.07.2021 | 25,49 | 25,49 | 25,49 | 25,49 | 0,00% | - |
| 19.07.2021 | 25,53 | 25,53 | 25,49 | 25,49 | -0,16% | - |
| 16.07.2021 | 25,43 | 25,57 | 25,43 | 25,53 | 0,47% | - |
| 15.07.2021 | 25,43 | 25,46 | 25,41 | 25,41 | -0,03% | - |
| 14.07.2021 | 25,42 | 25,42 | 25,42 | 25,42 | 0,00% | - |
| 13.07.2021 | 25,42 | 25,53 | 25,41 | 25,42 | -0,02% | - |
| 12.07.2021 | 25,42 | 25,42 | 25,42 | 25,42 | 0,00% | - |
| 09.07.2021 | 25,42 | 25,42 | 25,42 | 25,42 | -0,07% | - |
| 08.07.2021 | 24,92 | 25,48 | 24,92 | 25,44 | 2,10% | - |