91,545€
3,01%
Echtzeit-Aktienkurs Dollar General Corp.
Bid:
Ask:
Aktienkurse zur Dollar General Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 89,54 | 91,23 | 89,42 | 90,93 | 2,31% | 25,00 |
| 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% | - |
| 19.09.2025 | 90,87 | 91,14 | 86,05 | 87,53 | -2,68% | 25,00 |
| 18.09.2025 | 90,37 | 91,36 | 89,16 | 89,94 | 0,45% | 50,00 |
| 17.09.2025 | 87,88 | 89,66 | 87,83 | 89,54 | 2,24% | - |
| 16.09.2025 | 88,84 | 88,85 | 87,13 | 87,58 | -1,06% | - |
| 15.09.2025 | 89,09 | 89,24 | 87,96 | 88,51 | -1,52% | - |
| 12.09.2025 | 89,90 | 89,90 | 89,88 | 89,88 | 0,35% | - |
| 11.09.2025 | 91,12 | 92,04 | 89,27 | 89,56 | -0,27% | - |
| 10.09.2025 | 89,57 | 89,96 | 88,97 | 89,81 | 0,66% | - |
| 09.09.2025 | 92,43 | 93,07 | 89,06 | 89,22 | -2,99% | 34,00 |
| 08.09.2025 | 93,31 | 94,49 | 91,30 | 91,97 | -1,19% | - |
| 05.09.2025 | 93,04 | 93,72 | 92,28 | 93,08 | -0,73% | - |
| 04.09.2025 | 94,20 | 94,60 | 92,61 | 93,76 | 0,36% | 7,00 |
| 03.09.2025 | 95,07 | 95,36 | 91,48 | 93,42 | -1,09% | - |
| 02.09.2025 | 92,53 | 95,37 | 92,31 | 94,45 | 2,42% | 648,00 |
| 01.09.2025 | 92,73 | 93,16 | 92,22 | 92,22 | -0,82% | - |
| 29.08.2025 | 95,44 | 97,64 | 91,84 | 92,98 | -2,31% | - |
| 28.08.2025 | 95,97 | 104,07 | 90,71 | 95,18 | 0,07% | 43,00 |
| 27.08.2025 | 95,14 | 95,95 | 94,83 | 95,11 | 0,56% | - |
| 26.08.2025 | 96,51 | 96,67 | 94,47 | 94,58 | -2,27% | - |
| 25.08.2025 | 95,91 | 97,11 | 94,96 | 96,78 | 0,94% | - |
| 22.08.2025 | 97,04 | 98,07 | 95,19 | 95,88 | -1,11% | - |
| 21.08.2025 | 98,63 | 98,77 | 96,34 | 96,96 | -1,58% | - |
| 20.08.2025 | 96,63 | 99,51 | 95,09 | 98,51 | 1,76% | 170,00 |
| 19.08.2025 | 96,15 | 97,43 | 95,71 | 96,81 | 0,57% | - |
| 18.08.2025 | 96,48 | 97,56 | 96,21 | 96,27 | 0,02% | - |
| 15.08.2025 | 98,59 | 98,61 | 95,76 | 96,25 | -2,26% | - |
| 14.08.2025 | 98,81 | 99,17 | 97,24 | 98,47 | -0,58% | - |
| 13.08.2025 | 98,59 | 99,36 | 96,01 | 99,04 | 0,39% | - |
| 12.08.2025 | 98,61 | 99,68 | 97,96 | 98,66 | -0,07% | 200,00 |
| 11.08.2025 | 99,80 | 101,22 | 98,55 | 98,73 | -1,17% | 207,00 |
| 08.08.2025 | 99,34 | 101,15 | 98,68 | 99,90 | 0,75% | - |
| 07.08.2025 | 97,29 | 99,15 | 96,56 | 99,15 | 2,01% | - |
| 06.08.2025 | 96,11 | 98,15 | 95,15 | 97,20 | 1,43% | - |
| 05.08.2025 | 96,28 | 96,88 | 93,99 | 95,83 | -0,11% | 606,00 |
| 04.08.2025 | 94,17 | 96,22 | 93,27 | 95,93 | 2,24% | - |
| 01.08.2025 | 91,51 | 94,20 | 89,71 | 93,83 | 2,22% | - |
| 31.07.2025 | 92,88 | 93,17 | 91,45 | 91,79 | -0,66% | - |
| 30.07.2025 | 92,70 | 93,48 | 92,10 | 92,40 | -0,13% | - |
| 29.07.2025 | 91,55 | 93,06 | 91,01 | 92,52 | 1,34% | - |
| 28.07.2025 | 92,03 | 92,60 | 90,05 | 91,29 | -0,35% | 4,00 |
| 25.07.2025 | 91,93 | 92,80 | 91,33 | 91,61 | -0,11% | - |
| 24.07.2025 | 92,82 | 93,11 | 91,66 | 91,71 | -1,14% | - |
| 23.07.2025 | 93,87 | 94,07 | 91,54 | 92,77 | -0,73% | - |
| 22.07.2025 | 92,02 | 93,98 | 91,69 | 93,45 | 1,54% | 141,00 |
| 21.07.2025 | 94,77 | 94,93 | 91,69 | 92,03 | -2,82% | - |
| 18.07.2025 | 94,24 | 94,80 | 93,34 | 94,70 | 0,53% | - |
| 17.07.2025 | 96,75 | 97,34 | 93,78 | 94,21 | -2,62% | - |
| 16.07.2025 | 97,38 | 98,34 | 94,85 | 96,74 | -0,90% | - |
| 15.07.2025 | 98,21 | 98,23 | 97,19 | 97,62 | -0,43% | - |
| 14.07.2025 | 96,36 | 98,28 | 96,28 | 98,04 | 1,39% | 40,00 |
| 11.07.2025 | 95,84 | 96,95 | 95,52 | 96,70 | 0,80% | - |
| 10.07.2025 | 95,52 | 97,18 | 95,38 | 95,93 | 0,10% | - |
| 09.07.2025 | 96,32 | 97,08 | 94,80 | 95,83 | -0,27% | 10,00 |
| 08.07.2025 | 98,61 | 99,01 | 95,82 | 96,09 | -2,85% | - |
| 07.07.2025 | 96,68 | 99,23 | 96,36 | 98,91 | 2,41% | - |
| 04.07.2025 | 96,60 | 96,60 | 96,18 | 96,58 | -0,56% | - |
| 03.07.2025 | 97,97 | 98,81 | 95,86 | 97,12 | -0,86% | 20,00 |
| 02.07.2025 | 98,07 | 98,82 | 96,68 | 97,96 | 0,26% | - |
| 01.07.2025 | 96,91 | 98,72 | 96,38 | 97,71 | 0,61% | - |
| 30.06.2025 | 98,05 | 98,74 | 96,23 | 97,11 | -0,68% | - |
| 27.06.2025 | 96,50 | 97,97 | 96,01 | 97,77 | 1,64% | - |
| 26.06.2025 | 96,66 | 97,44 | 95,84 | 96,20 | -0,55% | - |
| 25.06.2025 | 97,59 | 98,63 | 96,38 | 96,73 | -0,90% | - |
| 24.06.2025 | 99,67 | 100,02 | 94,39 | 97,61 | -1,70% | - |
| 23.06.2025 | 96,75 | 99,34 | 96,26 | 99,30 | 2,55% | - |
| 20.06.2025 | 97,08 | 98,17 | 95,97 | 96,83 | 0,25% | - |
| 19.06.2025 | 97,74 | 97,80 | 96,59 | 96,59 | -1,33% | - |
| 18.06.2025 | 98,63 | 99,43 | 97,02 | 97,89 | -0,79% | - |
| 17.06.2025 | 97,91 | 99,10 | 96,87 | 98,67 | 0,30% | - |
| 16.06.2025 | 96,80 | 99,10 | 95,28 | 98,37 | 1,73% | - |
| 13.06.2025 | 95,63 | 98,34 | 95,43 | 96,69 | 0,12% | - |
| 12.06.2025 | 96,44 | 96,71 | 94,83 | 96,57 | -0,53% | - |
| 11.06.2025 | 97,09 | 97,96 | 96,34 | 97,08 | -0,31% | 90,00 |
| 10.06.2025 | 99,18 | 100,08 | 96,17 | 97,38 | -1,72% | - |
| 09.06.2025 | 99,26 | 100,43 | 98,64 | 99,08 | -0,48% | - |
| 06.06.2025 | 99,83 | 100,87 | 97,92 | 99,56 | 0,06% | - |
| 05.06.2025 | 97,85 | 100,55 | 97,38 | 99,51 | 1,64% | - |
| 04.06.2025 | 99,48 | 101,04 | 96,11 | 97,90 | -1,19% | - |
| 03.06.2025 | 85,86 | 99,87 | 85,42 | 99,08 | 16,74% | - |
| 02.06.2025 | 85,10 | 86,10 | 84,42 | 84,88 | -0,85% | - |
| 30.05.2025 | 85,68 | 86,69 | 85,13 | 85,60 | 0,23% | - |
| 29.05.2025 | 88,86 | 88,86 | 84,59 | 85,40 | -1,36% | - |