Koninklijke Ahold Delhaize N.V. AD
EURONEXT · Niederlande · Einzelhandel
€31,65-0,20 (-0,63 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €31,65 | -0,63 % | €31,55 | €31,74 | €31,23 | 2,26M |
| 2026-09-30 | €31,85 | -0,41 % | €32,06 | €32,39 | €31,85 | 3,59M |
| 2026-09-29 | €31,98 | -1,14 % | €32,23 | €32,28 | €31,85 | 2,09M |
| 2026-09-28 | €32,35 | +1,86 % | €32,09 | €32,56 | €32,03 | 2,36M |
| 2026-09-25 | €31,76 | +0,51 % | €31,50 | €31,86 | €31,45 | 2,09M |
| 2026-09-24 | €31,60 | +1,12 % | €31,39 | €32,14 | €31,39 | 2,27M |
| 2026-09-23 | €31,25 | -2,62 % | €32,10 | €32,14 | €31,14 | 2,46M |
| 2026-09-22 | €32,09 | +0,44 % | €32,07 | €32,30 | €32,00 | 1,96M |
| 2026-09-21 | €31,95 | +1,11 % | €31,58 | €32,01 | €31,45 | 1,39M |
| 2026-09-18 | €31,60 | -1,22 % | €31,96 | €32,09 | €31,60 | 4,80M |
| 2026-09-17 | €31,99 | -0,44 % | €32,31 | €32,37 | €31,78 | 2,66M |
| 2026-09-16 | €32,13 | +0,53 % | €31,89 | €32,13 | €31,57 | 2,32M |
| 2026-09-15 | €31,96 | +0,53 % | €31,65 | €31,96 | €31,62 | 1,93M |
| 2026-09-14 | €31,79 | +3,25 % | €30,93 | €31,80 | €30,93 | 1,88M |
| 2026-09-11 | €30,79 | -0,48 % | €31,13 | €31,22 | €30,79 | 2,38M |
| 2026-09-10 | €30,94 | -0,06 % | €30,99 | €31,24 | €30,89 | 1,80M |
| 2026-09-09 | €30,96 | -0,99 % | €31,11 | €31,31 | €30,90 | 2,66M |
| 2026-09-08 | €31,27 | +0,55 % | €31,31 | €31,69 | €31,21 | 2,01M |
| 2026-09-07 | €31,10 | -1,77 % | €31,48 | €31,64 | €31,10 | 1,44M |
| 2026-09-04 | €31,66 | +1,64 % | €31,23 | €31,67 | €31,06 | 3,33M |
| 2026-09-03 | €31,15 | +1,60 % | €30,69 | €31,21 | €30,67 | 3,00M |
| 2026-09-02 | €30,66 | -0,58 % | €30,84 | €30,93 | €30,53 | 2,81M |
| 2026-09-01 | €30,84 | +0,62 % | €30,66 | €31,06 | €30,48 | 2,80M |
| 2026-08-31 | €30,65 | +0,26 % | €30,60 | €30,75 | €30,47 | 3,57M |
| 2026-08-28 | €30,57 | +0,03 % | €30,60 | €30,69 | €30,34 | 2,45M |
| 2026-08-27 | €30,56 | -1,23 % | €30,88 | €30,96 | €30,33 | 2,41M |
| 2026-08-26 | €30,94 | -0,80 % | €31,29 | €31,32 | €30,90 | 1,81M |
| 2026-08-25 | €31,19 | -0,61 % | €31,28 | €31,44 | €31,02 | 1,68M |
| 2026-08-24 | €31,38 | +1,10 % | €31,02 | €31,38 | €30,97 | 2,01M |
| 2026-08-21 | €31,04 | +0,32 % | €31,00 | €31,16 | €30,98 | 2,64M |
| 2026-08-20 | €30,94 | -1,93 % | €31,38 | €31,47 | €30,82 | 3,19M |
| 2026-08-19 | €31,55 | -0,91 % | €31,89 | €31,89 | €31,43 | 2,28M |
| 2026-08-18 | €31,84 | +0,57 % | €31,67 | €31,93 | €31,67 | 2,19M |
| 2026-08-17 | €31,66 | -2,28 % | €32,15 | €32,32 | €31,63 | 1,81M |
| 2026-08-14 | €32,40 | -0,18 % | €32,47 | €32,52 | €32,29 | 1,79M |
| 2026-08-13 | €32,46 | +1,85 % | €31,86 | €32,46 | €31,77 | 2,52M |
| 2026-08-12 | €31,87 | -0,84 % | €32,06 | €32,10 | €31,73 | 5,27M |
| 2026-08-11 | €32,14 | -2,72 % | €33,01 | €33,10 | €32,14 | 4,44M |
| 2026-08-10 | €33,04 | -0,87 % | €33,38 | €33,50 | €32,84 | 3,86M |
| 2026-08-07 | €33,33 | -1,88 % | €33,42 | €33,64 | €33,26 | 4,44M |
| 2026-08-06 | €33,97 | -1,36 % | €34,35 | €34,40 | €33,65 | 2,75M |
| 2026-08-05 | €34,44 | +0,15 % | €34,85 | €34,85 | €33,99 | 3,06M |
| 2026-08-04 | €34,39 | -0,81 % | €34,56 | €34,68 | €34,27 | 2,76M |
| 2026-08-03 | €34,67 | +0,90 % | €34,24 | €34,89 | €34,24 | 2,43M |
| 2026-07-31 | €34,36 | -0,81 % | €34,40 | €34,63 | €33,86 | 3,77M |
| 2026-07-30 | €34,64 | -0,63 % | €34,81 | €35,36 | €34,61 | 2,46M |
| 2026-07-29 | €34,86 | -0,23 % | €34,90 | €35,06 | €34,44 | 1,67M |
| 2026-07-28 | €34,94 | +2,10 % | €34,64 | €35,04 | €34,58 | 2,42M |
| 2026-07-27 | €34,22 | +1,78 % | €33,94 | €34,33 | €33,66 | 2,95M |
| 2026-07-24 | €33,62 | -0,44 % | €33,90 | €34,10 | €33,56 | 3,41M |
| 2026-07-23 | €33,77 | -5,59 % | €35,80 | €35,84 | €33,22 | 5,07M |
| 2026-07-22 | €35,77 | +0,39 % | €35,80 | €36,13 | €35,62 | 1,88M |
| 2026-07-21 | €35,63 | -0,97 % | €35,76 | €35,84 | €35,45 | 1,98M |
| 2026-07-20 | €35,98 | -0,88 % | €36,09 | €36,20 | €35,81 | 1,53M |
| 2026-07-17 | €36,30 | +1,06 % | €36,06 | €36,66 | €36,01 | 2,76M |
| 2026-07-16 | €35,92 | +0,11 % | €35,77 | €35,92 | €35,40 | 2,54M |
| 2026-07-15 | €35,88 | -0,66 % | €35,80 | €36,04 | €35,55 | 1,73M |
| 2026-07-14 | €36,12 | +1,46 % | €35,68 | €36,12 | €35,58 | 1,88M |
| 2026-07-13 | €35,60 | -0,86 % | €35,91 | €36,11 | €35,60 | 1,64M |
| 2026-07-10 | €35,91 | +0,42 % | €35,81 | €35,98 | €35,70 | 1,67M |
| 2026-07-09 | €35,76 | -0,83 % | €35,99 | €36,05 | €35,63 | 2,13M |
| 2026-07-08 | €36,06 | -0,74 % | €36,25 | €36,31 | €35,86 | 2,29M |
| 2026-07-07 | €36,33 | +2,51 % | €35,81 | €36,62 | €35,75 | 1,81M |
| 2026-07-06 | €35,44 | -1,34 % | €35,90 | €36,10 | €35,39 | 2,11M |
| 2026-07-03 | €35,92 | -0,66 % | €35,86 | €35,95 | €35,16 | 1,40M |
| 2026-07-02 | €36,16 | +2,84 % | €35,52 | €36,35 | €35,43 | 2,14M |
| 2026-07-01 | €35,16 | -0,17 % | €35,33 | €35,53 | €34,74 | 2,57M |
| 2026-06-30 | €35,22 | -0,31 % | €35,32 | €35,32 | €35,03 | 2,93M |
| 2026-06-29 | €35,33 | -0,28 % | €35,45 | €35,45 | €34,97 | 1,97M |
| 2026-06-26 | €35,43 | +0,85 % | €35,30 | €35,69 | €35,24 | 1,74M |
| 2026-06-25 | €35,13 | -0,37 % | €35,32 | €35,44 | €35,08 | 1,89M |
| 2026-06-24 | €35,26 | +1,18 % | €34,54 | €35,34 | €34,51 | 2,81M |
| 2026-06-23 | €34,85 | +1,81 % | €34,32 | €34,93 | €34,21 | 2,86M |
| 2026-06-22 | €34,23 | -1,10 % | €34,52 | €34,69 | €33,97 | 3,27M |
| 2026-06-19 | €34,61 | +0,26 % | €34,62 | €35,04 | €34,55 | 6,30M |
| 2026-06-18 | €34,52 | -2,46 % | €35,48 | €35,48 | €34,52 | 4,75M |
| 2026-06-17 | €35,39 | -2,26 % | €36,00 | €36,08 | €35,39 | 2,40M |
| 2026-06-16 | €36,21 | +0,56 % | €36,15 | €36,24 | €35,77 | 1,91M |
| 2026-06-15 | €36,01 | -0,99 % | €36,29 | €36,42 | €35,92 | 1,80M |
| 2026-06-12 | €36,37 | +0,47 % | €36,30 | €36,44 | €35,99 | 2,32M |
| 2026-06-11 | €36,20 | +0,06 % | €36,20 | €36,61 | €36,10 | 1,87M |
| 2026-06-10 | €36,18 | +1,20 % | €35,86 | €36,18 | €35,62 | 1,85M |
| 2026-06-09 | €35,75 | +1,07 % | €35,17 | €35,75 | €35,08 | 2,38M |
| 2026-06-08 | €35,37 | -1,34 % | €35,22 | €35,61 | €35,01 | 1,97M |
| 2026-06-05 | €35,85 | +1,79 % | €35,29 | €36,01 | €35,25 | 1,96M |
| 2026-06-04 | €35,22 | -0,11 % | €35,26 | €35,77 | €35,02 | 4,36M |
| 2026-06-03 | €35,26 | +0,92 % | €34,90 | €35,32 | €34,90 | 1,73M |
| 2026-06-02 | €34,94 | -2,02 % | €35,29 | €35,29 | €34,74 | 3,06M |
| 2026-06-01 | €35,66 | -1,41 % | €36,06 | €36,15 | €35,55 | 2,04M |
| 2026-05-29 | €36,17 | -0,63 % | €36,52 | €36,63 | €36,09 | 5,57M |