99,380€
-0,26%
Echtzeit-Aktienkurs Dollar General Corp.
Bid:
Ask:
Aktienkurse zur Dollar General Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 99,47 | 99,53 | 99,39 | 99,47 | 0,11% | 120,00 |
| 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% | - |
| 10.03.2026 | 124,75 | 127,95 | 124,37 | 125,93 | 1,18% | - |
| 09.03.2026 | 124,69 | 125,92 | 122,59 | 124,46 | -1,23% | - |
| 06.03.2026 | 126,26 | 127,40 | 124,53 | 126,01 | -0,21% | - |
| 05.03.2026 | 130,50 | 130,65 | 124,82 | 126,28 | -3,02% | - |
| 04.03.2026 | 131,07 | 133,03 | 129,32 | 130,21 | -1,30% | - |
| 03.03.2026 | 129,74 | 133,23 | 129,40 | 131,92 | 1,05% | - |
| 02.03.2026 | 132,29 | 133,58 | 129,54 | 130,55 | -1,31% | - |
| 27.02.2026 | 130,37 | 132,94 | 129,94 | 132,28 | 1,30% | - |
| 26.02.2026 | 131,02 | 133,08 | 130,15 | 130,58 | -0,42% | - |
| 25.02.2026 | 130,40 | 132,67 | 129,88 | 131,13 | 0,27% | - |
| 24.02.2026 | 130,06 | 131,21 | 128,54 | 130,78 | 0,88% | - |
| 23.02.2026 | 126,43 | 129,93 | 126,42 | 129,64 | 1,46% | 266,00 |
| 20.02.2026 | 129,46 | 130,95 | 126,79 | 127,78 | -0,98% | - |
| 19.02.2026 | 129,07 | 130,59 | 127,53 | 129,05 | 0,06% | - |
| 18.02.2026 | 126,59 | 130,27 | 126,19 | 128,97 | 2,06% | - |
| 17.02.2026 | 128,95 | 130,49 | 124,74 | 126,37 | -2,43% | - |
| 16.02.2026 | 129,60 | 130,35 | 129,35 | 129,52 | -0,04% | 1.625,00 |
| 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% | - |