WKN: | A2ANT0 |
ISIN: | NL0011794037 |
Land: | Niederlande |
Branche: | Nahrungs- & Genussmittel |
Sektor: | Lebensmittel, Ernährung |
Weshalb die Ahold Delhaize-Aktie
ein A-Rating hat,
erfahren Sie im Performance-Check
vom 31. August 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
29.08.2025 |
34,17 34,11 |
34,30 34,10 |
34,10 | 34,11 |
0 0,03% |
0,03% |
28.08.2025 |
34,25 34,10 |
34,36 34,10 |
34,10 | 34,10 |
0 -0,61% |
-0,61% |
27.08.2025 |
34,77 34,31 |
34,77 34,30 |
34,30 | 34,31 |
0 -1,10% |
-1,10% |
26.08.2025 |
34,59 34,69 |
34,86 34,59 |
34,59 | 34,69 |
9.064 -0,09% |
-0,09% |
25.08.2025 |
34,92 34,72 |
34,92 34,51 |
34,51 | 34,72 |
0 -0,63% |
-0,63% |
22.08.2025 |
35,39 34,94 |
35,42 34,94 |
34,94 | 34,94 |
0 -1,41% |
-1,41% |
21.08.2025 |
35,30 35,44 |
35,64 35,30 |
35,30 | 35,44 |
0 0,45% |
0,45% |
20.08.2025 |
34,75 35,28 |
35,28 34,75 |
34,75 | 35,28 |
0 1,55% |
1,55% |
19.08.2025 |
34,47 34,74 |
34,81 34,47 |
34,47 | 34,74 |
0 1,14% |
1,14% |
18.08.2025 |
34,37 34,35 |
34,39 34,26 |
34,26 | 34,35 |
0 0,09% |
0,09% |
15.08.2025 |
34,65 34,32 |
34,65 34,30 |
34,30 | 34,32 |
0 -0,38% |
-0,38% |
14.08.2025 |
34,31 34,45 |
34,65 34,31 |
34,31 | 34,45 |
0 0,29% |
0,29% |
13.08.2025 |
34,80 34,35 |
35,41 34,35 |
34,35 | 34,35 |
0 -1,12% |
-1,12% |
12.08.2025 |
34,93 34,74 |
34,94 34,67 |
34,67 | 34,74 |
0 -0,17% |
-0,17% |
11.08.2025 |
34,61 34,80 |
34,94 34,61 |
34,61 | 34,80 |
0 0,84% |
0,84% |
08.08.2025 |
34,33 34,51 |
34,78 34,33 |
34,33 | 34,51 |
0 -0,75% |
-0,75% |
07.08.2025 |
34,73 34,77 |
35,22 34,69 |
34,69 | 34,77 |
0 0,96% |
0,96% |
06.08.2025 |
34,33 34,44 |
34,59 34,33 |
34,33 | 34,44 |
0 0,50% |
0,50% |
05.08.2025 |
34,49 34,27 |
34,49 34,27 |
34,27 | 34,27 |
0 -0,06% |
-0,06% |
04.08.2025 |
34,08 34,29 |
34,41 34,08 |
34,08 | 34,29 |
0 0,68% |
0,68% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
23,53 23,53 |
24,79 23,45 |
23,45 | 23,53 | 0,00% |
Februar |
23,53 21,99 |
23,85 21,99 |
21,99 | 21,99 | -6,54% |
März |
21,99 23,81 |
23,81 21,53 |
21,53 | 23,81 | 8,28% |
April |
23,81 22,44 |
24,24 22,43 |
22,43 | 22,44 | -5,75% |
Mai |
22,44 23,76 |
24,18 22,37 |
22,37 | 23,76 | 5,88% |
Juni |
23,76 25,13 |
25,13 23,59 |
23,59 | 25,13 | 5,77% |
Juli |
25,13 26,13 |
26,13 25,09 |
25,09 | 26,13 | 3,98% |
August |
26,13 28,71 |
29,13 26,12 |
26,12 | 28,71 | 9,87% |
September |
28,71 28,94 |
28,94 27,85 |
27,85 | 28,94 | 0,80% |
Oktober |
28,94 27,93 |
29,35 27,55 |
27,55 | 27,93 | -3,49% |
November |
27,93 29,57 |
30,82 27,93 |
27,93 | 29,57 | 5,87% |
Dezember |
29,57 30,31 |
30,49 29,57 |
29,57 | 30,31 | 2,50% |
90 | 91 | 92 | 93 | 94 | 95 | 96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
31,35 34,12 |
37,95 31,35 |
31,35 | 34,12 | 8,84% |
2024 |
26,04 31,35 |
33,13 25,57 |
25,57 | 31,35 | 20,39% |
2023 |
27,10 26,04 |
32,31 26,04 |
26,04 | 26,04 | -3,91% |
2022 |
30,31 27,10 |
31,15 24,20 |
24,20 | 27,10 | -10,59% |
2021 |
23,53 30,31 |
30,82 21,53 |
21,53 | 30,31 | 28,81% |
2020 |
22,72 23,53 |
26,51 18,53 |
18,53 | 23,53 | 3,57% |
2019 |
22,01 22,72 |
24,37 19,48 |
19,48 | 22,72 | 3,23% |
2018 |
18,38 22,01 |
23,01 17,41 |
17,41 | 22,01 | 19,75% |
2017 |
19,81 18,38 |
20,69 14,77 |
14,77 | 18,38 | -7,22% |
2016 |
20,03 19,81 |
22,20 17,99 |
17,99 | 19,81 | -1,10% |
2015 |
14,65 20,03 |
20,79 14,54 |
14,54 | 20,03 | 36,72% |
2014 |
13,18 14,65 |
14,78 11,80 |
11,80 | 14,65 | 11,15% |
2013 |
10,20 13,18 |
14,16 10,02 |
10,02 | 13,18 | 29,22% |
2012 |
10,41 10,20 |
11,06 9,06 |
9,06 | 10,20 | -2,02% |
2011 |
9,97 10,41 |
10,41 7,75 |
7,75 | 10,41 | 4,41% |
2010 |
9,30 9,97 |
10,79 8,79 |
8,79 | 9,97 | 7,20% |
2009 |
8,76 9,30 |
9,49 7,76 |
7,76 | 9,30 | 6,16% |
2008 |
9,52 8,76 |
9,95 6,86 |
6,86 | 8,76 | -7,98% |
2007 |
8,15 9,52 |
11,22 7,36 |
7,36 | 9,52 | 16,81% |
2006 |
6,39 8,15 |
8,51 6,12 |
6,12 | 8,15 | 27,54% |
2005 |
5,66 6,39 |
7,43 5,66 |
5,66 | 6,39 | 12,90% |
2004 |
5,95 5,66 |
7,37 5,03 |
5,03 | 5,66 | -4,87% |
2003 |
10,08 5,95 |
11,44 2,12 |
2,12 | 5,95 | -40,97% |
2002 |
27,54 10,08 |
27,54 8,90 |
8,90 | 10,08 | -63,40% |
2001 |
29,15 27,54 |
31,65 22,03 |
22,03 | 27,54 | -5,52% |
2000 |
24,75 29,15 |
31,02 18,05 |
18,05 | 29,15 | 17,78% |
1999 |
26,67 24,75 |
32,63 21,82 |
21,82 | 24,75 | -7,20% |
1998 |
20,06 26,67 |
26,87 19,50 |
19,50 | 26,67 | 32,95% |
1997 |
14,15 20,06 |
25,22 13,65 |
13,65 | 20,06 | 41,77% |
1996 |
8,38 14,15 |
14,15 8,38 |
8,38 | 14,15 | 68,85% |
1995 |
6,72 8,38 |
8,38 6,40 |
6,40 | 8,38 | 24,70% |
1994 |
6,15 6,72 |
6,86 5,52 |
5,52 | 6,72 | 9,27% |
1993 |
5,66 6,15 |
6,46 5,43 |
5,43 | 6,15 | 8,66% |
1992 |
4,95 5,66 |
5,67 4,60 |
4,60 | 5,66 | 14,34% |
1991 |
4,23 4,95 |
5,45 3,83 |
3,83 | 4,95 | 17,02% |
1990 |
3,95 4,23 |
4,37 3,95 |
3,95 | 4,23 | 7,09% |