122,860€
-0,79%
Echtzeit-Aktienkurs Dollar General Corp.
Bid:
Ask:
Aktienkurse zur Dollar General Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.10.2025 | 85,38 | 86,59 | 84,55 | 85,54 | 0,55% | 58,00 |
| 09.10.2025 | 84,35 | 85,23 | 84,06 | 85,07 | 0,68% | 39,00 |
| 08.10.2025 | 83,03 | 85,49 | 82,25 | 84,49 | 2,12% | 495,00 |
| 07.10.2025 | 83,61 | 84,11 | 81,81 | 82,74 | -1,30% | 257,00 |
| 06.10.2025 | 85,75 | 86,69 | 83,74 | 83,83 | -1,61% | 314,00 |
| 03.10.2025 | 86,72 | 87,00 | 84,95 | 85,20 | -1,61% | 216,00 |
| 02.10.2025 | 85,02 | 86,74 | 84,22 | 86,59 | 1,91% | 313,00 |
| 01.10.2025 | 87,47 | 88,22 | 84,21 | 84,96 | -3,04% | 152,00 |
| 30.09.2025 | 87,70 | 88,39 | 86,27 | 87,62 | -0,17% | 58,00 |
| 29.09.2025 | 87,31 | 87,80 | 85,99 | 87,77 | 0,36% | 35,00 |
| 26.09.2025 | 88,08 | 88,56 | 86,91 | 87,46 | -0,84% | 9,00 |
| 25.09.2025 | 89,01 | 90,46 | 87,87 | 88,20 | -0,87% | 266,00 |
| 24.09.2025 | 87,94 | 88,99 | 87,88 | 88,97 | 1,51% | 1,00 |
| 23.09.2025 | 86,31 | 88,51 | 85,95 | 87,65 | 1,39% | 19,00 |
| 22.09.2025 | 86,93 | 87,02 | 84,99 | 86,44 | -0,54% | 325,00 |
| 19.09.2025 | 90,79 | 91,13 | 86,02 | 86,91 | -4,24% | 296,00 |
| 18.09.2025 | 90,36 | 91,23 | 89,16 | 90,76 | 1,28% | 89,00 |
| 17.09.2025 | 87,44 | 89,73 | 87,44 | 89,61 | 2,00% | 126,00 |
| 16.09.2025 | 88,84 | 88,85 | 87,15 | 87,85 | -1,00% | 38,00 |
| 15.09.2025 | 89,08 | 89,51 | 87,96 | 88,74 | -0,20% | 136,00 |
| 12.09.2025 | 89,90 | 90,06 | 88,44 | 88,92 | -1,01% | - |
| 11.09.2025 | 91,12 | 92,04 | 89,80 | 89,82 | -0,88% | 428,00 |
| 10.09.2025 | 89,56 | 90,71 | 88,97 | 90,62 | 1,40% | - |
| 09.09.2025 | 92,43 | 93,07 | 89,05 | 89,37 | -2,82% | 1.229,00 |
| 08.09.2025 | 93,29 | 94,49 | 91,34 | 91,96 | -1,37% | 178,00 |
| 05.09.2025 | 93,02 | 93,59 | 92,38 | 93,23 | 0,15% | - |
| 04.09.2025 | 94,19 | 94,59 | 92,61 | 93,09 | -1,05% | 29,00 |
| 03.09.2025 | 95,07 | 95,36 | 91,69 | 94,08 | -0,86% | 594,00 |
| 02.09.2025 | 92,57 | 95,38 | 92,24 | 94,89 | 2,32% | 136,00 |
| 01.09.2025 | 92,75 | 93,21 | 92,40 | 92,74 | -0,15% | 162,00 |
| 29.08.2025 | 95,44 | 97,53 | 91,83 | 92,88 | -2,88% | 18,00 |
| 28.08.2025 | 95,98 | 104,13 | 90,87 | 95,64 | -0,03% | 597,00 |
| 27.08.2025 | 95,15 | 95,87 | 94,86 | 95,66 | 0,71% | 68,00 |
| 26.08.2025 | 96,50 | 96,66 | 94,46 | 94,99 | -1,94% | 224,00 |
| 25.08.2025 | 96,09 | 97,13 | 95,02 | 96,87 | 1,03% | 255,00 |
| 22.08.2025 | 97,04 | 98,00 | 95,26 | 95,88 | -1,11% | 10,00 |
| 21.08.2025 | 98,63 | 98,78 | 96,41 | 96,96 | -1,60% | 244,00 |
| 20.08.2025 | 96,61 | 99,35 | 94,63 | 98,54 | 1,77% | 280,00 |
| 19.08.2025 | 96,17 | 97,42 | 95,72 | 96,83 | 0,59% | 338,00 |
| 18.08.2025 | 96,48 | 97,40 | 95,85 | 96,26 | 0,01% | 145,00 |
| 15.08.2025 | 98,59 | 98,62 | 95,74 | 96,25 | -2,26% | 102,00 |
| 14.08.2025 | 98,78 | 99,16 | 97,29 | 98,48 | -0,55% | 55,00 |