126,010€
-0,20%
Echtzeit-Aktienkurs Dollar General Corp
Bid:
Ask:
Aktienkurse zur Dollar General Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 126,26 | 127,01 | 124,53 | 125,52 | -0,54% | 439,00 |
| 05.03.2026 | 130,50 | 131,12 | 124,58 | 126,20 | -2,71% | 112,00 |
| 04.03.2026 | 131,09 | 132,91 | 129,33 | 129,72 | -2,27% | 50,00 |
| 03.03.2026 | 129,74 | 133,18 | 129,26 | 132,73 | 1,56% | 171,00 |
| 02.03.2026 | 132,29 | 133,96 | 129,54 | 130,69 | -1,07% | 1.241,00 |
| 27.02.2026 | 130,35 | 132,84 | 129,92 | 132,10 | 1,11% | 73,00 |
| 26.02.2026 | 131,02 | 133,24 | 130,02 | 130,65 | 0,51% | 319,00 |
| 25.02.2026 | 130,41 | 132,66 | 129,89 | 129,99 | -0,22% | 61,00 |
| 24.02.2026 | 130,04 | 131,08 | 128,53 | 130,28 | 0,62% | 77,00 |
| 23.02.2026 | 126,42 | 129,92 | 126,40 | 129,48 | 1,19% | 99,00 |
| 20.02.2026 | 129,46 | 130,80 | 126,79 | 127,96 | -1,20% | 388,00 |
| 19.02.2026 | 129,07 | 130,59 | 127,58 | 129,51 | 0,30% | 404,00 |
| 18.02.2026 | 126,59 | 130,28 | 126,19 | 129,12 | 1,81% | 446,00 |
| 17.02.2026 | 128,95 | 130,48 | 124,74 | 126,83 | -1,97% | 28,00 |
| 16.02.2026 | 129,60 | 130,68 | 128,56 | 129,38 | 0,35% | 167,00 |
| 13.02.2026 | 125,09 | 129,57 | 123,41 | 128,93 | 3,05% | 821,00 |
| 12.02.2026 | 124,53 | 126,57 | 122,86 | 125,12 | 0,55% | 293,00 |
| 11.02.2026 | 122,98 | 124,62 | 122,01 | 124,43 | 0,53% | 172,00 |
| 10.02.2026 | 123,71 | 124,63 | 123,09 | 123,77 | 0,05% | 223,00 |
| 09.02.2026 | 123,81 | 125,81 | 122,81 | 123,71 | -0,76% | 304,00 |
| 06.02.2026 | 122,61 | 125,41 | 122,26 | 124,66 | 1,38% | 167,00 |
| 05.02.2026 | 126,73 | 127,32 | 122,70 | 122,96 | -3,07% | 670,00 |
| 04.02.2026 | 125,39 | 127,84 | 124,18 | 126,86 | 1,31% | 186,00 |
| 03.02.2026 | 121,85 | 126,97 | 120,65 | 125,22 | 2,70% | 579,00 |
| 02.02.2026 | 119,49 | 123,00 | 118,38 | 121,93 | 1,15% | 286,00 |
| 30.01.2026 | 118,05 | 120,61 | 117,24 | 120,54 | 2,10% | 73,00 |
| 29.01.2026 | 121,23 | 122,03 | 117,72 | 118,06 | -2,78% | 424,00 |
| 28.01.2026 | 123,57 | 124,06 | 120,27 | 121,43 | -0,70% | 127,00 |
| 27.01.2026 | 126,94 | 127,15 | 121,82 | 122,29 | -3,47% | 354,00 |
| 26.01.2026 | 123,75 | 128,46 | 123,45 | 126,69 | 2,07% | 76,00 |
| 23.01.2026 | 123,27 | 125,16 | 122,50 | 124,12 | 0,88% | 1.430,00 |
| 22.01.2026 | 126,14 | 127,25 | 122,70 | 123,04 | -2,33% | 88,00 |
| 21.01.2026 | 125,33 | 126,43 | 124,04 | 125,97 | 1,06% | 125,00 |
| 20.01.2026 | 127,40 | 128,53 | 124,45 | 124,65 | -2,43% | 264,00 |
| 19.01.2026 | 126,84 | 129,23 | 126,84 | 127,76 | -0,24% | 404,00 |
| 16.01.2026 | 130,90 | 130,97 | 127,40 | 128,07 | -2,04% | - |
| 15.01.2026 | 129,72 | 131,56 | 128,85 | 130,74 | 0,41% | 394,00 |
| 14.01.2026 | 129,66 | 132,62 | 129,16 | 130,20 | 0,25% | 333,00 |
| 13.01.2026 | 127,42 | 130,02 | 127,36 | 129,88 | 1,95% | 73,00 |
| 12.01.2026 | 121,78 | 127,67 | 121,24 | 127,39 | 3,92% | 362,00 |
| 09.01.2026 | 123,61 | 124,39 | 121,71 | 122,58 | -0,78% | 296,00 |
| 08.01.2026 | 122,49 | 124,54 | 122,20 | 123,54 | 0,75% | 533,00 |
| 07.01.2026 | 123,59 | 124,62 | 122,10 | 122,62 | -0,99% | 96,00 |
| 06.01.2026 | 117,84 | 124,92 | 117,54 | 123,84 | 4,70% | 152,00 |
| 05.01.2026 | 117,61 | 118,41 | 114,67 | 118,28 | 1,09% | 685,00 |
| 02.01.2026 | 113,46 | 117,46 | 113,23 | 117,00 | 0,29% | 437,00 |
| 30.12.2025 | 116,68 | 116,69 | 116,61 | 116,66 | -0,15% | - |
| 29.12.2025 | 117,16 | 118,54 | 116,34 | 116,83 | 2,60% | 149,00 |
| 23.12.2025 | 116,67 | 117,36 | 113,52 | 113,87 | -2,63% | 247,00 |
| 22.12.2025 | 117,50 | 118,08 | 116,00 | 116,95 | -0,18% | 127,00 |
| 19.12.2025 | 116,65 | 117,40 | 114,70 | 117,16 | 0,94% | 301,00 |
| 18.12.2025 | 116,63 | 117,37 | 115,76 | 116,07 | -0,43% | - |
| 17.12.2025 | 114,94 | 117,18 | 113,99 | 116,57 | 1,69% | 202,00 |
| 16.12.2025 | 112,54 | 115,32 | 112,41 | 114,63 | 1,30% | - |
| 15.12.2025 | 113,58 | 117,07 | 112,42 | 113,16 | -0,29% | 531,00 |
| 12.12.2025 | 113,00 | 113,53 | 111,49 | 113,49 | 1,00% | - |
| 11.12.2025 | 106,83 | 112,81 | 106,59 | 112,37 | 4,93% | 84,00 |
| 10.12.2025 | 107,93 | 108,61 | 106,42 | 107,09 | -0,70% | 171,00 |
| 09.12.2025 | 106,83 | 110,43 | 106,30 | 107,85 | 1,17% | 403,00 |
| 08.12.2025 | 113,98 | 114,22 | 105,44 | 106,60 | -6,37% | 1.401,00 |
| 05.12.2025 | 107,32 | 116,01 | 106,52 | 113,85 | 6,37% | 798,00 |
| 04.12.2025 | 96,99 | 107,25 | 95,59 | 107,03 | 12,97% | 493,00 |
| 03.12.2025 | 94,69 | 95,75 | 94,49 | 94,74 | -0,01% | 57,00 |
| 02.12.2025 | 94,08 | 95,09 | 93,37 | 94,75 | 0,80% | 181,00 |
| 01.12.2025 | 94,33 | 95,50 | 93,30 | 94,00 | -0,59% | 419,00 |
| 28.11.2025 | 94,29 | 94,73 | 93,70 | 94,56 | 0,75% | 65,00 |
| 27.11.2025 | 94,00 | 94,42 | 93,83 | 93,86 | -0,13% | 29,00 |
| 26.11.2025 | 90,39 | 94,23 | 90,20 | 93,98 | 3,95% | 66,00 |
| 25.11.2025 | 88,23 | 91,91 | 87,83 | 90,41 | 2,30% | 320,00 |
| 24.11.2025 | 88,63 | 89,55 | 87,52 | 88,38 | -0,01% | 2,00 |
| 21.11.2025 | 87,11 | 89,35 | 86,64 | 88,39 | 1,83% | 124,00 |
| 20.11.2025 | 87,58 | 87,78 | 86,46 | 86,80 | -0,30% | - |
| 19.11.2025 | 89,14 | 89,82 | 86,79 | 87,06 | -2,68% | 102,00 |
| 18.11.2025 | 88,34 | 90,25 | 88,21 | 89,46 | 0,62% | 26,00 |
| 17.11.2025 | 90,14 | 91,25 | 88,62 | 88,91 | -0,68% | 56,00 |
| 14.11.2025 | 89,45 | 90,33 | 88,60 | 89,52 | -0,29% | 9,00 |
| 13.11.2025 | 90,16 | 90,34 | 89,05 | 89,78 | -0,19% | 121,00 |
| 12.11.2025 | 90,11 | 90,77 | 89,70 | 89,95 | 0,07% | 50,00 |
| 11.11.2025 | 86,83 | 89,96 | 86,02 | 89,89 | 3,33% | 1.995,00 |
| 10.11.2025 | 86,36 | 87,25 | 84,31 | 86,99 | 1,33% | 14,00 |
| 07.11.2025 | 83,36 | 85,90 | 82,51 | 85,85 | 2,82% | 62,00 |
| 06.11.2025 | 87,33 | 87,49 | 83,21 | 83,49 | -4,38% | 43,00 |
| 05.11.2025 | 86,79 | 87,85 | 86,37 | 87,32 | 0,44% | 13,00 |
| 04.11.2025 | 85,27 | 87,32 | 85,07 | 86,93 | 0,95% | 281,00 |
| 03.11.2025 | 85,59 | 86,44 | 83,63 | 86,11 | 0,97% | 176,00 |
| 31.10.2025 | 86,20 | 86,34 | 84,12 | 85,28 | -0,62% | 224,00 |
| 30.10.2025 | 86,07 | 86,85 | 85,82 | 85,82 | -0,56% | - |
| 29.10.2025 | 87,85 | 87,91 | 85,70 | 86,30 | -0,96% | 16,00 |
| 28.10.2025 | 88,07 | 88,57 | 86,77 | 87,14 | -1,34% | 6,00 |
| 27.10.2025 | 88,36 | 88,85 | 87,41 | 88,32 | 0,85% | 55,00 |
| 24.10.2025 | 89,13 | 89,34 | 87,18 | 87,57 | -1,18% | 285,00 |
| 23.10.2025 | 89,44 | 90,50 | 88,58 | 88,62 | -0,75% | 70,00 |
| 22.10.2025 | 91,02 | 91,62 | 88,85 | 89,29 | -1,90% | 28,00 |
| 21.10.2025 | 91,50 | 92,06 | 90,78 | 91,02 | -0,46% | 57,00 |
| 20.10.2025 | 90,94 | 92,90 | 90,33 | 91,45 | 1,17% | 276,00 |
| 17.10.2025 | 88,05 | 90,45 | 87,61 | 90,39 | 1,82% | 27,00 |
| 16.10.2025 | 91,24 | 91,95 | 88,50 | 88,78 | -2,79% | 77,00 |
| 15.10.2025 | 89,55 | 92,02 | 89,03 | 91,32 | 2,34% | 197,00 |
| 14.10.2025 | 87,52 | 89,51 | 87,42 | 89,24 | 1,34% | 469,00 |
| 13.10.2025 | 86,31 | 88,24 | 85,04 | 88,06 | 2,95% | 907,00 |