129,570€
3,81%
Echtzeit-Aktienkurs Dollar General Corp
Bid:
Ask:
Aktienkurse zur Dollar General Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 125,09 | 129,61 | 123,49 | 129,57 | 3,81% | - |
| 12.02.2026 | 124,51 | 126,51 | 122,86 | 124,82 | 0,66% | - |
| 11.02.2026 | 122,99 | 124,63 | 122,01 | 124,00 | 0,90% | - |
| 10.02.2026 | 123,71 | 124,74 | 122,66 | 122,90 | -0,63% | - |
| 09.02.2026 | 123,83 | 125,85 | 122,90 | 123,68 | -0,27% | 1.854,00 |
| 06.02.2026 | 122,61 | 125,42 | 122,46 | 124,02 | 1,13% | 90,00 |
| 05.02.2026 | 126,73 | 126,96 | 122,64 | 122,64 | -2,94% | - |
| 04.02.2026 | 125,38 | 127,81 | 124,20 | 126,35 | 1,31% | - |
| 03.02.2026 | 121,84 | 126,92 | 120,81 | 124,72 | 2,52% | - |
| 02.02.2026 | 119,49 | 122,76 | 119,39 | 121,66 | 0,54% | - |
| 30.01.2026 | 118,05 | 121,03 | 117,70 | 121,01 | 2,14% | - |
| 29.01.2026 | 121,22 | 121,90 | 117,70 | 118,47 | -2,43% | - |
| 28.01.2026 | 123,59 | 124,04 | 120,37 | 121,42 | -1,07% | 2.300,00 |
| 27.01.2026 | 126,93 | 127,23 | 122,10 | 122,73 | -3,10% | - |
| 26.01.2026 | 123,75 | 128,46 | 123,45 | 126,65 | 2,01% | - |
| 23.01.2026 | 123,28 | 125,17 | 122,51 | 124,16 | 0,70% | - |
| 22.01.2026 | 126,14 | 127,26 | 122,69 | 123,30 | -2,11% | 4.000,00 |
| 21.01.2026 | 125,33 | 126,44 | 124,09 | 125,96 | 0,67% | 805,00 |
| 20.01.2026 | 127,39 | 128,99 | 124,45 | 125,12 | -2,09% | 4.935,00 |
| 19.01.2026 | 126,85 | 129,48 | 126,84 | 127,79 | -0,34% | 62,00 |
| 16.01.2026 | 130,92 | 131,02 | 127,41 | 128,23 | -1,91% | - |
| 15.01.2026 | 129,74 | 131,55 | 128,57 | 130,73 | 0,78% | - |
| 14.01.2026 | 129,66 | 132,68 | 129,27 | 129,72 | -0,12% | - |
| 13.01.2026 | 127,43 | 130,54 | 126,80 | 129,88 | 1,76% | 3.600,00 |
| 12.01.2026 | 121,77 | 127,73 | 121,21 | 127,63 | 4,20% | - |
| 09.01.2026 | 123,63 | 124,64 | 121,71 | 122,48 | -0,81% | 644,00 |
| 08.01.2026 | 122,48 | 124,61 | 122,18 | 123,48 | 0,75% | - |
| 07.01.2026 | 123,57 | 124,84 | 122,31 | 122,56 | -0,92% | 1.232,00 |
| 06.01.2026 | 117,84 | 124,91 | 117,58 | 123,70 | 4,71% | 976,00 |
| 05.01.2026 | 117,62 | 118,52 | 114,49 | 118,14 | 1,56% | 565,00 |
| 02.01.2026 | 113,45 | 117,47 | 113,11 | 116,32 | 0,22% | 1.290,00 |
| 30.12.2025 | 116,67 | 117,11 | 116,06 | 116,06 | -1,81% | - |
| 29.12.2025 | 117,16 | 118,65 | 116,05 | 118,20 | 3,81% | 6,00 |
| 23.12.2025 | 116,67 | 116,96 | 113,86 | 113,86 | -2,22% | - |
| 22.12.2025 | 117,51 | 117,85 | 115,76 | 116,45 | 0,40% | - |
| 19.12.2025 | 116,69 | 117,46 | 114,39 | 115,99 | -1,47% | - |
| 18.12.2025 | 116,66 | 117,78 | 115,60 | 117,72 | 0,75% | 25,00 |
| 17.12.2025 | 115,06 | 117,23 | 113,68 | 116,84 | 1,56% | - |
| 16.12.2025 | 112,55 | 115,45 | 112,43 | 115,05 | 1,21% | - |
| 15.12.2025 | 113,60 | 117,07 | 112,36 | 113,68 | 1,28% | - |
| 12.12.2025 | 113,00 | 113,66 | 111,43 | 112,24 | -0,05% | 19,00 |
| 11.12.2025 | 106,80 | 112,92 | 106,57 | 112,30 | 5,25% | - |
| 10.12.2025 | 107,93 | 108,99 | 106,43 | 106,70 | -1,04% | - |
| 09.12.2025 | 106,83 | 110,40 | 105,97 | 107,82 | 1,14% | - |
| 08.12.2025 | 113,85 | 114,38 | 105,47 | 106,60 | -6,34% | - |
| 05.12.2025 | 107,32 | 116,01 | 106,67 | 113,82 | 12,40% | 50,00 |
| 04.12.2025 | 96,57 | 107,68 | 94,93 | 101,26 | 6,08% | 100,00 |
| 03.12.2025 | 94,69 | 95,82 | 94,28 | 95,46 | 0,76% | - |
| 02.12.2025 | 94,10 | 95,08 | 93,20 | 94,74 | 0,65% | - |
| 01.12.2025 | 94,33 | 95,50 | 93,30 | 94,13 | 0,09% | - |
| 28.11.2025 | 94,22 | 94,72 | 93,54 | 94,05 | 0,21% | - |
| 27.11.2025 | 93,99 | 94,20 | 93,83 | 93,85 | 0,11% | - |
| 26.11.2025 | 90,40 | 93,96 | 90,11 | 93,75 | 4,73% | - |
| 25.11.2025 | 88,22 | 91,97 | 87,83 | 89,51 | 0,52% | - |
| 24.11.2025 | 88,61 | 89,54 | 87,32 | 89,05 | 0,32% | - |
| 21.11.2025 | 87,10 | 89,31 | 86,62 | 88,77 | 2,19% | - |
| 20.11.2025 | 87,57 | 87,84 | 85,98 | 86,87 | -0,25% | - |
| 19.11.2025 | 89,10 | 90,12 | 86,66 | 87,09 | -2,73% | - |
| 18.11.2025 | 88,27 | 90,34 | 88,24 | 89,53 | -0,51% | - |
| 17.11.2025 | 90,16 | 91,25 | 89,24 | 89,99 | 0,82% | - |
| 14.11.2025 | 89,37 | 90,42 | 88,52 | 89,25 | -0,81% | - |
| 13.11.2025 | 90,16 | 90,48 | 88,96 | 89,98 | -0,11% | - |
| 12.11.2025 | 90,11 | 90,99 | 89,66 | 90,07 | 0,52% | - |
| 11.11.2025 | 86,83 | 89,96 | 85,97 | 89,60 | 3,05% | - |
| 10.11.2025 | 86,36 | 87,21 | 84,33 | 86,95 | 1,47% | 2.000,00 |
| 07.11.2025 | 83,34 | 85,78 | 82,38 | 85,69 | 2,37% | - |
| 06.11.2025 | 87,32 | 87,48 | 83,08 | 83,71 | -3,93% | - |
| 05.11.2025 | 86,76 | 87,86 | 86,28 | 87,13 | 0,47% | - |
| 04.11.2025 | 85,27 | 87,35 | 85,09 | 86,72 | 0,78% | - |
| 03.11.2025 | 85,60 | 86,42 | 83,63 | 86,05 | 0,63% | - |
| 31.10.2025 | 86,21 | 86,34 | 83,96 | 85,51 | -0,55% | - |
| 30.10.2025 | 86,08 | 87,27 | 85,77 | 85,98 | -0,57% | - |
| 29.10.2025 | 87,85 | 87,91 | 85,67 | 86,48 | -0,82% | - |
| 28.10.2025 | 88,07 | 88,57 | 86,60 | 87,19 | -1,10% | - |
| 27.10.2025 | 88,36 | 88,69 | 87,17 | 88,16 | 0,89% | - |
| 24.10.2025 | 89,13 | 89,34 | 87,27 | 87,38 | -1,79% | - |
| 23.10.2025 | 89,45 | 90,65 | 88,63 | 88,98 | -1,00% | - |
| 22.10.2025 | 91,00 | 91,22 | 88,66 | 89,88 | -1,71% | - |
| 21.10.2025 | 91,49 | 92,07 | 90,48 | 91,44 | 0,01% | - |
| 20.10.2025 | 90,90 | 92,94 | 90,20 | 91,43 | 1,37% | - |
| 17.10.2025 | 88,05 | 90,66 | 87,70 | 90,19 | -0,70% | - |
| 16.10.2025 | 91,25 | 92,11 | 88,49 | 90,83 | -0,53% | 75,00 |
| 15.10.2025 | 89,54 | 92,00 | 89,42 | 91,31 | 2,75% | 50,00 |
| 14.10.2025 | 88,00 | 89,57 | 87,33 | 88,87 | 0,99% | 50,00 |
| 13.10.2025 | 86,31 | 88,31 | 85,04 | 88,00 | 3,18% | 312,00 |
| 10.10.2025 | 85,38 | 86,58 | 84,40 | 85,29 | 0,86% | - |
| 09.10.2025 | 84,36 | 85,32 | 83,95 | 84,57 | 0,61% | - |
| 08.10.2025 | 83,03 | 85,61 | 82,25 | 84,05 | 2,03% | - |
| 07.10.2025 | 83,61 | 84,11 | 81,81 | 82,38 | -1,79% | - |
| 06.10.2025 | 85,73 | 86,32 | 83,76 | 83,88 | -0,83% | - |
| 03.10.2025 | 86,71 | 87,00 | 84,58 | 84,58 | -1,98% | - |
| 02.10.2025 | 85,02 | 86,74 | 84,52 | 86,29 | 1,72% | - |
| 01.10.2025 | 87,47 | 88,22 | 84,22 | 84,83 | -2,11% | - |
| 30.09.2025 | 87,70 | 88,39 | 86,27 | 86,66 | -0,82% | - |
| 29.09.2025 | 87,31 | 87,78 | 85,94 | 87,38 | -0,10% | - |
| 26.09.2025 | 88,12 | 88,56 | 86,91 | 87,47 | -1,43% | - |
| 25.09.2025 | 89,02 | 90,46 | 87,90 | 88,74 | 0,00% | - |
| 24.09.2025 | 87,94 | 88,92 | 87,77 | 88,74 | 1,07% | - |
| 23.09.2025 | 86,33 | 88,49 | 86,31 | 87,80 | 2,02% | - |
| 22.09.2025 | 86,93 | 87,02 | 84,86 | 86,06 | -1,68% | - |