126,010€
-0,12%
Echtzeit-Aktienkurs Dollar General Corp.
Bid:
Ask:
Aktienkurse zur Dollar General Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 125,64 | 126,06 | 125,18 | 125,66 | -0,40% | 439,00 |
| 05.03.2026 | 129,62 | 131,12 | 124,58 | 126,16 | -2,86% | 247,00 |
| 04.03.2026 | 132,68 | 132,68 | 129,88 | 129,88 | -1,47% | 50,00 |
| 03.03.2026 | 129,78 | 131,82 | 129,78 | 131,82 | 1,51% | 171,00 |
| 02.03.2026 | 132,14 | 133,96 | 129,86 | 129,86 | -1,56% | 1.241,00 |
| 27.02.2026 | 131,58 | 131,92 | 131,58 | 131,92 | -0,42% | 73,00 |
| 26.02.2026 | 130,48 | 133,24 | 130,02 | 132,48 | 1,46% | 319,00 |
| 25.02.2026 | 131,36 | 132,46 | 130,58 | 130,58 | 0,71% | 66,00 |
| 24.02.2026 | 129,32 | 129,96 | 129,32 | 129,66 | 0,53% | 77,00 |
| 23.02.2026 | 126,98 | 128,98 | 126,74 | 128,98 | 0,34% | 99,00 |
| 20.02.2026 | 128,80 | 129,04 | 127,40 | 128,54 | -0,92% | 388,00 |
| 19.02.2026 | 128,52 | 129,74 | 128,44 | 129,74 | 1,19% | 404,00 |
| 18.02.2026 | 126,48 | 129,68 | 126,34 | 128,22 | -1,35% | 446,00 |
| 17.02.2026 | 129,76 | 129,98 | 128,16 | 129,98 | 1,10% | 48,00 |
| 16.02.2026 | 130,68 | 130,76 | 128,56 | 128,56 | -0,53% | 167,00 |
| 13.02.2026 | 125,92 | 129,24 | 125,92 | 129,24 | 2,62% | 821,00 |
| 12.02.2026 | 125,12 | 126,00 | 123,00 | 125,94 | 2,19% | 293,00 |
| 11.02.2026 | 122,30 | 123,54 | 122,30 | 123,24 | -0,64% | 172,00 |
| 10.02.2026 | 123,16 | 124,52 | 123,16 | 124,04 | -1,13% | 223,00 |
| 09.02.2026 | 123,20 | 125,64 | 123,20 | 125,46 | 0,74% | 304,00 |
| 06.02.2026 | 122,26 | 124,54 | 122,26 | 124,54 | 1,04% | 171,00 |
| 05.02.2026 | 126,02 | 126,48 | 122,72 | 123,26 | -1,25% | 670,00 |
| 04.02.2026 | 126,04 | 128,06 | 124,82 | 124,82 | -0,18% | 186,00 |
| 03.02.2026 | 121,16 | 126,28 | 120,80 | 125,04 | 2,49% | 579,00 |
| 02.02.2026 | 118,38 | 123,00 | 118,38 | 122,00 | 1,82% | 286,00 |
| 30.01.2026 | 118,42 | 119,82 | 117,24 | 119,82 | 1,56% | 73,00 |
| 29.01.2026 | 120,92 | 121,10 | 117,98 | 117,98 | -2,03% | 424,00 |
| 28.01.2026 | 122,92 | 124,06 | 120,42 | 120,42 | -1,15% | 137,00 |
| 27.01.2026 | 126,24 | 126,98 | 121,82 | 121,82 | -4,51% | 354,00 |
| 26.01.2026 | 125,50 | 127,64 | 125,50 | 127,58 | 2,97% | 76,00 |
| 23.01.2026 | 122,66 | 124,56 | 122,50 | 123,90 | 0,58% | 1.430,00 |
| 22.01.2026 | 127,24 | 127,24 | 123,18 | 123,18 | -2,27% | 88,00 |
| 21.01.2026 | 124,90 | 126,04 | 124,12 | 126,04 | 0,59% | 138,00 |
| 20.01.2026 | 126,52 | 126,52 | 124,20 | 125,30 | -1,73% | 264,00 |
| 19.01.2026 | 126,52 | 128,92 | 126,52 | 127,50 | -3,01% | 404,00 |
| 16.01.2026 | 130,34 | 131,46 | 130,26 | 131,46 | 0,38% | 97,00 |
| 15.01.2026 | 130,52 | 131,24 | 129,34 | 130,96 | 0,41% | 394,00 |
| 14.01.2026 | 130,30 | 132,04 | 129,18 | 130,42 | 0,23% | 333,00 |
| 13.01.2026 | 127,98 | 130,12 | 126,52 | 130,12 | 3,19% | 171,00 |
| 12.01.2026 | 122,26 | 126,10 | 121,82 | 126,10 | 3,29% | 375,00 |
| 09.01.2026 | 123,04 | 124,32 | 122,08 | 122,08 | -1,20% | 296,00 |
| 08.01.2026 | 122,04 | 123,56 | 122,04 | 123,56 | 1,20% | 533,00 |
| 07.01.2026 | 124,48 | 124,48 | 122,10 | 122,10 | -1,39% | 96,00 |
| 06.01.2026 | 117,28 | 124,64 | 117,28 | 123,82 | 5,00% | 154,00 |
| 05.01.2026 | 116,68 | 118,00 | 116,44 | 117,92 | 2,04% | 685,00 |
| 02.01.2026 | 114,04 | 115,56 | 113,24 | 115,56 | -1,48% | 476,00 |
| 30.12.2025 | 117,40 | 117,40 | 116,16 | 117,30 | 0,51% | 148,00 |
| 29.12.2025 | 116,70 | 118,16 | 116,34 | 116,70 | 2,19% | 149,00 |
| 23.12.2025 | 117,36 | 117,36 | 114,20 | 114,20 | -2,33% | 247,00 |
| 22.12.2025 | 118,08 | 118,08 | 115,68 | 116,92 | 1,41% | 127,00 |
| 19.12.2025 | 117,40 | 117,40 | 115,02 | 115,30 | -1,06% | 301,00 |
| 18.12.2025 | 117,62 | 117,62 | 116,02 | 116,54 | 0,17% | 38,00 |
| 17.12.2025 | 115,00 | 116,34 | 113,84 | 116,34 | 1,29% | 202,00 |
| 16.12.2025 | 113,20 | 114,86 | 112,28 | 114,86 | 0,90% | 225,00 |
| 15.12.2025 | 113,50 | 115,72 | 112,36 | 113,84 | 1,52% | 531,00 |
| 12.12.2025 | 112,28 | 113,58 | 112,06 | 112,14 | -0,27% | 109,00 |
| 11.12.2025 | 107,14 | 112,44 | 107,14 | 112,44 | 5,24% | 84,00 |
| 10.12.2025 | 108,02 | 108,02 | 106,84 | 106,84 | -1,22% | 171,00 |
| 09.12.2025 | 106,32 | 110,18 | 106,30 | 108,16 | 1,27% | 473,00 |
| 08.12.2025 | 113,98 | 113,98 | 106,80 | 106,80 | -6,07% | 1.401,00 |
| 05.12.2025 | 107,54 | 115,22 | 106,36 | 113,70 | 6,86% | 808,00 |
| 04.12.2025 | 96,99 | 106,42 | 95,48 | 106,40 | 11,18% | 495,00 |
| 03.12.2025 | 95,13 | 95,70 | 94,99 | 95,70 | 1,81% | 57,00 |
| 02.12.2025 | 93,57 | 94,00 | 93,57 | 94,00 | 0,12% | 181,00 |
| 01.12.2025 | 94,13 | 95,42 | 93,66 | 93,89 | -0,87% | 419,00 |
| 28.11.2025 | 93,90 | 94,71 | 93,71 | 94,71 | 0,61% | 171,00 |
| 27.11.2025 | 94,42 | 94,42 | 94,14 | 94,14 | 0,41% | 29,00 |
| 26.11.2025 | 91,06 | 93,76 | 91,06 | 93,76 | 4,19% | 66,00 |
| 25.11.2025 | 88,24 | 91,70 | 87,79 | 89,99 | 1,56% | 320,00 |
| 24.11.2025 | 89,18 | 89,18 | 88,61 | 88,61 | 1,64% | 4,00 |
| 21.11.2025 | 86,30 | 87,18 | 86,30 | 87,18 | -0,46% | 129,00 |
| 20.11.2025 | 87,02 | 87,58 | 86,75 | 87,58 | -3,08% | 174,00 |
| 19.11.2025 | 88,82 | 90,36 | 88,82 | 90,36 | 0,16% | 104,00 |
| 18.11.2025 | 88,97 | 90,22 | 88,97 | 90,22 | 1,37% | 26,00 |
| 17.11.2025 | 90,81 | 91,24 | 89,00 | 89,00 | -0,54% | 56,00 |
| 14.11.2025 | 88,90 | 89,89 | 88,90 | 89,48 | -0,53% | 352,00 |
| 13.11.2025 | 90,06 | 90,23 | 89,07 | 89,96 | 0,01% | 137,00 |
| 12.11.2025 | 89,81 | 89,95 | 89,81 | 89,95 | 0,33% | 125,00 |
| 11.11.2025 | 86,35 | 89,65 | 86,14 | 89,65 | 5,84% | 1.995,00 |
| 10.11.2025 | 85,66 | 85,90 | 84,70 | 84,70 | 0,17% | 14,00 |
| 07.11.2025 | 82,93 | 84,56 | 82,93 | 84,56 | 1,93% | 162,00 |
| 06.11.2025 | 86,13 | 86,32 | 82,96 | 82,96 | -4,11% | 51,00 |
| 05.11.2025 | 86,34 | 87,00 | 86,32 | 86,52 | -0,27% | 99,00 |
| 04.11.2025 | 85,97 | 86,75 | 85,89 | 86,75 | 0,36% | 293,00 |
| 03.11.2025 | 86,19 | 86,44 | 84,28 | 86,44 | 1,27% | 176,00 |
| 31.10.2025 | 86,30 | 86,30 | 84,33 | 85,36 | -0,86% | 224,00 |
| 30.10.2025 | 85,76 | 86,90 | 85,76 | 86,10 | -0,42% | 56,00 |
| 29.10.2025 | 87,59 | 87,59 | 86,46 | 86,46 | -1,03% | 27,00 |
| 28.10.2025 | 88,03 | 88,03 | 87,36 | 87,36 | -0,51% | 29,00 |
| 27.10.2025 | 87,97 | 88,85 | 87,81 | 87,81 | -0,11% | 57,00 |
| 24.10.2025 | 88,68 | 88,68 | 87,91 | 87,91 | -2,53% | 285,00 |
| 23.10.2025 | 89,01 | 90,50 | 89,01 | 90,19 | 0,86% | 174,00 |
| 22.10.2025 | 90,72 | 91,62 | 89,42 | 89,42 | -2,11% | 28,00 |
| 21.10.2025 | 90,92 | 91,35 | 90,92 | 91,35 | -0,01% | 57,00 |
| 20.10.2025 | 91,46 | 92,86 | 91,36 | 91,36 | 2,88% | 276,00 |
| 17.10.2025 | 88,48 | 88,80 | 87,61 | 88,80 | -0,22% | 28,00 |
| 16.10.2025 | 91,06 | 91,06 | 89,00 | 89,00 | -3,12% | 77,00 |
| 15.10.2025 | 89,94 | 91,87 | 89,03 | 91,87 | 3,21% | 197,00 |
| 14.10.2025 | 88,00 | 89,01 | 87,64 | 89,01 | 1,37% | 469,00 |
| 13.10.2025 | 86,09 | 87,81 | 86,09 | 87,81 | 2,59% | 907,00 |