111,325€
0,56%
Echtzeit-Aktienkurs Dollar General Corp.
Bid:
Ask:
Aktienkurse zur Dollar General Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 111,35 | 111,43 | 110,98 | 111,28 | 0,61% | - |
| 30.07.2026 | 112,60 | 112,93 | 109,30 | 110,60 | -1,56% | - |
| 29.07.2026 | 110,38 | 113,15 | 109,48 | 112,35 | 1,40% | - |
| 28.07.2026 | 108,00 | 111,95 | 107,98 | 110,80 | 2,26% | - |
| 27.07.2026 | 103,75 | 109,48 | 103,23 | 108,35 | 5,07% | - |
| 24.07.2026 | 101,13 | 104,80 | 101,03 | 103,13 | 1,88% | - |
| 23.07.2026 | 105,05 | 105,68 | 100,58 | 101,23 | -3,96% | - |
| 22.07.2026 | 107,88 | 109,10 | 105,10 | 105,40 | -2,52% | - |
| 21.07.2026 | 109,83 | 109,90 | 107,55 | 108,13 | -1,03% | - |
| 20.07.2026 | 109,65 | 111,00 | 109,20 | 109,25 | -0,61% | - |
| 17.07.2026 | 110,20 | 114,23 | 109,08 | 109,93 | -0,83% | - |
| 16.07.2026 | 105,78 | 111,85 | 105,30 | 110,85 | 4,80% | - |
| 15.07.2026 | 105,30 | 107,33 | 104,38 | 105,78 | 0,62% | - |
| 14.07.2026 | 108,45 | 108,83 | 104,90 | 105,13 | -3,04% | - |
| 13.07.2026 | 103,58 | 110,15 | 103,43 | 108,43 | 4,10% | - |
| 10.07.2026 | 101,00 | 104,25 | 100,85 | 104,15 | 2,84% | - |
| 09.07.2026 | 100,83 | 101,98 | 99,42 | 101,28 | 0,67% | - |
| 08.07.2026 | 100,98 | 102,50 | 99,41 | 100,60 | -0,45% | - |
| 07.07.2026 | 100,93 | 102,98 | 100,80 | 101,05 | -0,57% | - |
| 06.07.2026 | 103,73 | 104,78 | 100,40 | 101,63 | -2,21% | - |
| 03.07.2026 | 103,60 | 103,98 | 103,60 | 103,93 | 0,53% | - |
| 02.07.2026 | 101,18 | 103,50 | 100,60 | 103,38 | 2,12% | - |
| 01.07.2026 | 100,68 | 102,33 | 100,15 | 101,23 | 0,45% | - |
| 30.06.2026 | 103,40 | 103,45 | 99,59 | 100,78 | -2,04% | - |
| 29.06.2026 | 106,00 | 106,03 | 102,48 | 102,88 | -2,02% | - |
| 26.06.2026 | 102,58 | 105,85 | 102,53 | 105,00 | 1,57% | - |
| 25.06.2026 | 105,40 | 105,55 | 102,00 | 103,38 | -1,57% | - |
| 24.06.2026 | 101,00 | 105,40 | 100,85 | 105,03 | 4,32% | - |
| 23.06.2026 | 98,50 | 101,13 | 97,12 | 100,68 | 2,21% | - |
| 22.06.2026 | 98,78 | 101,85 | 97,82 | 98,50 | -0,21% | - |
| 19.06.2026 | 98,80 | 99,08 | 98,71 | 98,71 | 0,11% | - |
| 18.06.2026 | 95,27 | 99,28 | 94,00 | 98,60 | 4,28% | - |
| 17.06.2026 | 98,16 | 98,46 | 94,01 | 94,55 | -3,51% | - |
| 16.06.2026 | 100,36 | 101,20 | 97,29 | 97,99 | -2,47% | - |
| 15.06.2026 | 100,09 | 102,50 | 99,03 | 100,48 | 1,25% | - |
| 12.06.2026 | 97,50 | 100,70 | 97,50 | 99,23 | 0,50% | - |
| 11.06.2026 | 95,64 | 99,00 | 94,50 | 98,74 | 3,67% | - |
| 10.06.2026 | 94,42 | 95,98 | 93,32 | 95,24 | 0,51% | - |
| 09.06.2026 | 92,82 | 95,46 | 91,86 | 94,76 | 2,31% | - |
| 08.06.2026 | 89,88 | 92,69 | 89,12 | 92,62 | 3,35% | - |
| 05.06.2026 | 89,25 | 91,03 | 88,89 | 89,62 | 0,79% | - |
| 04.06.2026 | 90,12 | 91,75 | 88,86 | 88,92 | -1,83% | 1.260,00 |
| 03.06.2026 | 91,30 | 92,04 | 87,99 | 90,58 | -0,84% | - |
| 02.06.2026 | 98,30 | 99,86 | 90,77 | 91,35 | -3,36% | 990,00 |
| 01.06.2026 | 96,39 | 96,44 | 93,13 | 94,53 | -0,28% | - |
| 29.05.2026 | 95,03 | 95,20 | 92,80 | 94,80 | 0,46% | - |
| 28.05.2026 | 90,50 | 97,72 | 90,10 | 94,37 | 5,18% | 2.715,00 |
| 27.05.2026 | 89,06 | 91,71 | 86,80 | 89,72 | 0,66% | 220,00 |
| 26.05.2026 | 91,69 | 91,77 | 87,60 | 89,13 | -3,08% | - |
| 25.05.2026 | 91,63 | 92,24 | 91,60 | 91,96 | 1,00% | 440,00 |
| 22.05.2026 | 90,72 | 91,44 | 89,36 | 91,05 | 0,74% | - |
| 21.05.2026 | 89,97 | 90,55 | 86,38 | 90,38 | 0,46% | - |
| 20.05.2026 | 89,21 | 90,76 | 87,36 | 89,97 | 0,91% | - |
| 19.05.2026 | 91,00 | 91,48 | 86,41 | 89,16 | -1,94% | - |
| 18.05.2026 | 87,51 | 91,29 | 86,41 | 90,92 | 3,21% | - |
| 15.05.2026 | 89,42 | 90,84 | 88,09 | 88,09 | -1,93% | - |
| 14.05.2026 | 86,94 | 90,21 | 86,86 | 89,82 | 3,34% | - |
| 13.05.2026 | 87,69 | 88,20 | 86,10 | 86,92 | -0,92% | - |
| 12.05.2026 | 88,94 | 90,15 | 87,10 | 87,73 | -1,25% | 680,00 |
| 11.05.2026 | 96,34 | 96,43 | 88,04 | 88,84 | -7,61% | 1.230,00 |
| 08.05.2026 | 99,47 | 99,53 | 95,90 | 96,16 | -3,22% | 880,00 |
| 07.05.2026 | 99,32 | 100,03 | 96,54 | 99,36 | 0,17% | - |
| 06.05.2026 | 100,08 | 100,31 | 97,74 | 99,19 | -0,81% | 520,00 |
| 05.05.2026 | 98,30 | 101,40 | 98,12 | 100,01 | 2,18% | - |
| 04.05.2026 | 97,70 | 100,43 | 97,15 | 97,87 | -0,87% | - |
| 30.04.2026 | 97,54 | 99,47 | 97,10 | 98,73 | 1,03% | 1.258,00 |
| 29.04.2026 | 99,20 | 99,65 | 96,55 | 97,72 | -1,21% | 440,00 |
| 28.04.2026 | 100,30 | 101,73 | 97,75 | 98,92 | -1,20% | - |
| 27.04.2026 | 102,90 | 103,35 | 99,66 | 100,13 | -2,79% | - |
| 24.04.2026 | 104,70 | 104,70 | 102,10 | 103,00 | -1,39% | 250,00 |
| 23.04.2026 | 104,85 | 105,68 | 103,03 | 104,45 | -0,50% | - |
| 22.04.2026 | 106,15 | 106,80 | 103,80 | 104,98 | -0,83% | - |
| 21.04.2026 | 107,50 | 107,93 | 105,55 | 105,85 | -1,35% | 785,00 |
| 20.04.2026 | 107,33 | 107,73 | 105,90 | 107,30 | -0,56% | - |
| 17.04.2026 | 104,90 | 108,10 | 104,33 | 107,90 | 2,96% | - |
| 16.04.2026 | 103,73 | 106,58 | 103,48 | 104,80 | 1,70% | - |
| 15.04.2026 | 101,38 | 103,15 | 99,97 | 103,05 | 1,78% | - |
| 14.04.2026 | 101,35 | 102,20 | 99,82 | 101,25 | -0,17% | 650,00 |
| 13.04.2026 | 98,33 | 102,00 | 98,08 | 101,43 | 3,20% | - |
| 10.04.2026 | 102,45 | 102,70 | 97,95 | 98,28 | -3,60% | - |
| 09.04.2026 | 105,40 | 105,40 | 100,90 | 101,95 | -3,34% | - |
| 08.04.2026 | 107,10 | 107,20 | 103,50 | 105,48 | 0,88% | - |
| 07.04.2026 | 107,95 | 108,25 | 104,13 | 104,55 | 0,68% | - |
| 02.04.2026 | 100,14 | 103,92 | 100,14 | 103,84 | 2,60% | - |
| 01.04.2026 | 102,92 | 104,27 | 101,11 | 101,21 | -1,45% | - |
| 31.03.2026 | 103,86 | 103,90 | 101,31 | 102,70 | -0,14% | - |
| 30.03.2026 | 101,59 | 104,52 | 101,59 | 102,84 | 1,10% | - |
| 27.03.2026 | 103,76 | 103,96 | 101,72 | 101,72 | -2,00% | - |
| 26.03.2026 | 102,69 | 105,34 | 102,18 | 103,80 | 0,41% | - |
| 25.03.2026 | 102,00 | 103,45 | 100,81 | 103,38 | 1,34% | - |
| 24.03.2026 | 107,87 | 108,17 | 101,30 | 102,01 | -5,32% | 50,00 |
| 23.03.2026 | 106,62 | 110,27 | 106,32 | 107,74 | 0,08% | - |
| 20.03.2026 | 106,86 | 107,85 | 106,27 | 107,65 | 1,02% | - |
| 19.03.2026 | 110,40 | 110,53 | 106,33 | 106,56 | -3,49% | 3.280,00 |
| 18.03.2026 | 114,06 | 114,21 | 109,93 | 110,41 | -2,75% | - |
| 17.03.2026 | 116,41 | 117,34 | 113,02 | 113,53 | -2,77% | - |
| 16.03.2026 | 116,24 | 117,72 | 113,86 | 116,77 | 1,20% | - |
| 13.03.2026 | 117,44 | 118,59 | 114,84 | 115,39 | -2,08% | 2.200,00 |
| 12.03.2026 | 124,43 | 128,50 | 112,30 | 117,84 | -5,53% | - |
| 11.03.2026 | 125,71 | 126,69 | 124,24 | 124,74 | -0,94% | - |