107,660€
-0,21%
Echtzeit-Aktienkurs Dollar General Corp
Bid:
Ask:
Aktienkurse zur Dollar General Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 107,99 | 109,02 | 106,42 | 107,13 | -0,70% | 31,00 |
| 09.12.2025 | 106,40 | 110,44 | 106,40 | 107,89 | 1,18% | 17,00 |
| 08.12.2025 | 113,95 | 114,62 | 105,46 | 106,63 | -6,54% | 8,00 |
| 05.12.2025 | 107,38 | 116,00 | 106,76 | 114,09 | 6,68% | 22,00 |
| 04.12.2025 | 96,94 | 107,31 | 94,89 | 106,95 | 12,35% | 158,00 |
| 03.12.2025 | 94,66 | 95,82 | 94,48 | 95,20 | 0,45% | - |
| 02.12.2025 | 94,65 | 95,09 | 93,41 | 94,77 | 0,82% | - |
| 01.12.2025 | 94,41 | 95,54 | 93,34 | 94,00 | -0,36% | - |
| 28.11.2025 | 94,22 | 94,83 | 93,52 | 94,33 | 0,52% | 59,00 |
| 27.11.2025 | 93,99 | 94,86 | 93,83 | 93,85 | -0,18% | 8,00 |
| 26.11.2025 | 90,16 | 94,22 | 90,16 | 94,01 | 3,77% | - |
| 25.11.2025 | 88,27 | 91,95 | 87,81 | 90,60 | 2,23% | - |
| 24.11.2025 | 88,48 | 89,57 | 87,50 | 88,62 | -0,12% | - |
| 21.11.2025 | 87,00 | 89,33 | 86,68 | 88,73 | 1,91% | - |
| 20.11.2025 | 86,38 | 87,86 | 85,89 | 87,07 | 0,15% | - |
| 19.11.2025 | 89,07 | 89,82 | 86,76 | 86,94 | -2,80% | - |
| 18.11.2025 | 88,99 | 90,26 | 88,33 | 89,44 | 0,78% | - |
| 17.11.2025 | 89,74 | 91,24 | 88,65 | 88,75 | -0,86% | - |
| 14.11.2025 | 89,46 | 90,36 | 88,78 | 89,52 | -0,42% | 16,00 |
| 13.11.2025 | 90,21 | 90,36 | 89,03 | 89,89 | -0,35% | - |
| 12.11.2025 | 89,62 | 90,76 | 89,62 | 90,21 | 0,45% | - |
| 11.11.2025 | 86,87 | 89,89 | 86,02 | 89,81 | 3,08% | - |
| 10.11.2025 | 86,45 | 87,24 | 84,32 | 87,13 | 1,29% | - |
| 07.11.2025 | 83,09 | 86,02 | 82,41 | 86,02 | 2,72% | - |
| 06.11.2025 | 87,30 | 87,49 | 83,47 | 83,74 | -4,12% | - |
| 05.11.2025 | 86,89 | 87,85 | 86,27 | 87,33 | 0,71% | - |
| 04.11.2025 | 85,75 | 87,35 | 85,07 | 86,72 | 0,60% | - |
| 03.11.2025 | 85,73 | 86,41 | 83,64 | 86,20 | 0,90% | 16,00 |
| 31.10.2025 | 86,17 | 86,98 | 84,07 | 85,44 | -0,52% | 14,00 |
| 30.10.2025 | 86,03 | 87,21 | 85,65 | 85,88 | -0,62% | - |
| 29.10.2025 | 87,41 | 87,91 | 85,69 | 86,42 | -1,18% | - |
| 28.10.2025 | 88,24 | 88,55 | 86,75 | 87,46 | -0,86% | - |
| 27.10.2025 | 87,65 | 88,57 | 87,25 | 88,21 | 0,97% | - |
| 24.10.2025 | 89,04 | 89,47 | 87,19 | 87,36 | -1,67% | 15,00 |
| 23.10.2025 | 89,38 | 90,54 | 88,61 | 88,85 | -0,71% | - |
| 22.10.2025 | 90,96 | 91,33 | 88,82 | 89,48 | -1,71% | 5,00 |
| 21.10.2025 | 91,50 | 92,11 | 90,57 | 91,04 | -0,44% | - |
| 20.10.2025 | 90,63 | 92,96 | 90,35 | 91,44 | 1,36% | - |
| 17.10.2025 | 88,18 | 90,39 | 87,70 | 90,21 | 1,45% | - |
| 16.10.2025 | 91,09 | 91,95 | 88,49 | 88,92 | -2,77% | - |
| 15.10.2025 | 89,62 | 91,96 | 89,24 | 91,46 | 2,78% | 4,00 |
| 14.10.2025 | 87,88 | 89,52 | 87,20 | 88,99 | 1,04% | - |
| 13.10.2025 | 85,39 | 88,21 | 83,86 | 88,07 | 2,98% | 19,00 |
| 10.10.2025 | 85,33 | 86,59 | 84,43 | 85,53 | 0,54% | - |
| 09.10.2025 | 84,31 | 85,26 | 84,06 | 85,07 | 0,82% | - |
| 08.10.2025 | 83,06 | 85,49 | 82,38 | 84,38 | 2,35% | - |
| 07.10.2025 | 83,55 | 84,16 | 81,81 | 82,44 | -1,68% | - |
| 06.10.2025 | 85,25 | 86,47 | 83,85 | 83,85 | -1,64% | - |
| 03.10.2025 | 87,06 | 87,06 | 84,94 | 85,25 | -1,59% | 2,00 |
| 02.10.2025 | 84,65 | 86,74 | 84,61 | 86,63 | 2,16% | 10,00 |
| 01.10.2025 | 88,08 | 88,15 | 84,21 | 84,79 | -3,15% | - |
| 30.09.2025 | 87,34 | 88,43 | 86,27 | 87,55 | 0,02% | 50,00 |
| 29.09.2025 | 87,16 | 87,78 | 85,99 | 87,54 | 0,26% | - |
| 26.09.2025 | 88,94 | 88,94 | 86,91 | 87,31 | -1,40% | - |
| 25.09.2025 | 89,02 | 90,48 | 87,87 | 88,55 | -0,24% | 1,00 |
| 24.09.2025 | 87,61 | 88,91 | 87,61 | 88,76 | 1,24% | 2,00 |
| 23.09.2025 | 86,19 | 88,50 | 86,19 | 87,67 | 1,43% | - |
| 22.09.2025 | 87,02 | 87,03 | 84,86 | 86,43 | -0,46% | 100,00 |
| 19.09.2025 | 90,87 | 91,08 | 86,02 | 86,83 | -4,00% | 30,00 |
| 18.09.2025 | 90,25 | 91,27 | 89,18 | 90,45 | 0,81% | - |
| 17.09.2025 | 87,88 | 89,83 | 87,67 | 89,72 | 2,71% | - |
| 16.09.2025 | 88,64 | 88,85 | 87,15 | 87,35 | -1,52% | 26,00 |
| 15.09.2025 | 89,05 | 89,28 | 87,98 | 88,69 | -0,34% | - |
| 12.09.2025 | 89,62 | 90,36 | 88,44 | 89,00 | -0,82% | 10,00 |
| 11.09.2025 | 91,05 | 92,00 | 89,71 | 89,74 | -1,16% | - |
| 10.09.2025 | 89,51 | 90,82 | 88,98 | 90,79 | 1,66% | - |
| 09.09.2025 | 92,41 | 93,03 | 89,05 | 89,31 | -2,99% | - |
| 08.09.2025 | 93,13 | 94,34 | 91,30 | 92,06 | -1,26% | - |
| 05.09.2025 | 92,65 | 93,59 | 92,31 | 93,24 | 0,17% | - |
| 04.09.2025 | 94,07 | 94,58 | 92,61 | 93,08 | -1,08% | - |
| 03.09.2025 | 94,99 | 95,37 | 91,62 | 94,10 | -0,80% | - |
| 02.09.2025 | 92,68 | 95,38 | 92,24 | 94,86 | 2,29% | - |
| 01.09.2025 | 92,77 | 93,14 | 92,42 | 92,74 | -0,24% | 5,00 |
| 29.08.2025 | 95,49 | 97,22 | 91,86 | 92,97 | -2,85% | 41,00 |
| 28.08.2025 | 95,95 | 104,13 | 90,87 | 95,70 | 0,09% | 134,00 |
| 27.08.2025 | 95,19 | 95,95 | 94,86 | 95,61 | 0,63% | - |
| 26.08.2025 | 96,62 | 96,76 | 94,45 | 95,01 | -1,92% | - |
| 25.08.2025 | 95,90 | 97,13 | 94,98 | 96,87 | 1,00% | - |
| 22.08.2025 | 97,05 | 98,00 | 95,22 | 95,91 | -1,07% | - |
| 21.08.2025 | 98,08 | 98,79 | 96,42 | 96,95 | -1,64% | - |
| 20.08.2025 | 96,84 | 99,40 | 94,63 | 98,57 | 1,95% | - |
| 19.08.2025 | 96,12 | 97,58 | 95,69 | 96,68 | 0,41% | - |
| 18.08.2025 | 96,42 | 97,41 | 95,58 | 96,29 | 0,04% | - |
| 15.08.2025 | 98,48 | 98,60 | 95,76 | 96,25 | -2,23% | - |
| 14.08.2025 | 98,87 | 99,18 | 97,23 | 98,45 | -0,56% | - |
| 13.08.2025 | 98,62 | 99,36 | 95,99 | 99,00 | 0,29% | - |
| 12.08.2025 | 98,68 | 100,07 | 98,11 | 98,72 | -0,01% | - |
| 11.08.2025 | 99,75 | 101,23 | 98,54 | 98,73 | -1,14% | 54,00 |
| 08.08.2025 | 98,69 | 101,15 | 98,69 | 99,87 | 0,70% | - |
| 07.08.2025 | 97,06 | 99,17 | 96,67 | 99,17 | 2,06% | 242,00 |
| 06.08.2025 | 95,78 | 98,15 | 95,13 | 97,17 | 1,44% | 126,00 |
| 05.08.2025 | 95,86 | 96,45 | 94,56 | 95,79 | -0,07% | 643,00 |
| 04.08.2025 | 93,77 | 96,17 | 90,77 | 95,86 | 3,38% | - |
| 01.08.2025 | 91,86 | 92,87 | 89,72 | 92,73 | 1,04% | - |
| 31.07.2025 | 92,03 | 93,17 | 91,60 | 91,78 | -0,64% | 12,00 |
| 30.07.2025 | 92,55 | 93,48 | 92,10 | 92,37 | -0,18% | - |
| 29.07.2025 | 91,03 | 93,06 | 91,00 | 92,54 | 1,37% | - |
| 28.07.2025 | 91,95 | 92,63 | 90,04 | 91,28 | -0,29% | - |
| 25.07.2025 | 92,00 | 92,74 | 91,39 | 91,55 | -0,13% | - |
| 24.07.2025 | 92,75 | 93,10 | 91,65 | 91,67 | -1,10% | 30,00 |