25,300€
Echtzeit-Aktienkurs Forestar Group
Bid:
Ask:
Aktienkurse zur Forestar Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 25,30 | 25,30 | 25,20 | 25,20 | -0,40% | - |
| 19.02.2026 | 25,50 | 25,50 | 25,30 | 25,30 | 0,00% | - |
| 18.02.2026 | 25,30 | 25,40 | 25,30 | 25,30 | -0,78% | - |
| 17.02.2026 | 25,50 | 25,60 | 25,40 | 25,50 | -0,39% | - |
| 16.02.2026 | 25,50 | 25,60 | 25,50 | 25,60 | 0,39% | - |
| 13.02.2026 | 25,00 | 25,90 | 24,90 | 25,50 | 2,41% | - |
| 12.02.2026 | 24,90 | 25,00 | 24,90 | 24,90 | 0,00% | - |
| 11.02.2026 | 24,80 | 25,20 | 24,70 | 24,90 | 2,05% | - |
| 09.02.2026 | 24,70 | 24,80 | 24,20 | 24,40 | -0,81% | - |
| 06.02.2026 | 24,70 | 24,70 | 24,60 | 24,60 | -0,40% | - |
| 05.02.2026 | 24,80 | 24,90 | 24,70 | 24,70 | 5,56% | - |
| 03.02.2026 | 22,80 | 24,00 | 22,80 | 23,40 | 7,34% | - |
| 02.02.2026 | 22,20 | 22,20 | 21,80 | 21,80 | -0,46% | - |
| 30.01.2026 | 21,60 | 22,20 | 21,40 | 21,90 | 3,30% | - |
| 29.01.2026 | 21,10 | 21,20 | 21,00 | 21,20 | 1,92% | - |
| 28.01.2026 | 20,80 | 20,90 | 20,80 | 20,80 | 0,00% | - |
| 27.01.2026 | 20,60 | 20,90 | 20,40 | 20,80 | 0,00% | - |
| 26.01.2026 | 21,00 | 21,00 | 20,80 | 20,80 | -2,35% | - |
| 23.01.2026 | 21,60 | 21,90 | 21,10 | 21,30 | -3,62% | - |
| 22.01.2026 | 22,00 | 22,10 | 22,00 | 22,10 | 0,91% | - |
| 21.01.2026 | 22,20 | 22,40 | 21,90 | 21,90 | -5,60% | - |
| 20.01.2026 | 23,30 | 23,30 | 23,00 | 23,20 | -0,85% | - |
| 19.01.2026 | 23,40 | 23,40 | 23,30 | 23,40 | -1,27% | - |
| 16.01.2026 | 24,10 | 24,40 | 23,50 | 23,70 | -0,42% | - |
| 15.01.2026 | 23,40 | 24,20 | 23,40 | 23,80 | 1,71% | 5,00 |
| 14.01.2026 | 23,50 | 23,50 | 23,40 | 23,40 | 0,00% | - |
| 12.01.2026 | 23,60 | 23,60 | 23,40 | 23,40 | 3,08% | - |
| 09.01.2026 | 22,00 | 22,70 | 22,00 | 22,70 | 8,10% | - |
| 08.01.2026 | 21,20 | 21,20 | 21,00 | 21,00 | -2,78% | - |
| 07.01.2026 | 21,80 | 21,80 | 21,60 | 21,60 | 3,85% | - |
| 05.01.2026 | 20,60 | 20,80 | 20,60 | 20,80 | -0,95% | - |
| 30.12.2025 | 21,00 | 21,00 | 20,90 | 21,00 | 0,96% | - |
| 29.12.2025 | 20,80 | 20,90 | 20,60 | 20,80 | 0,00% | - |
| 23.12.2025 | 20,90 | 20,90 | 20,80 | 20,80 | 0,00% | - |
| 22.12.2025 | 21,60 | 22,00 | 20,70 | 20,80 | -3,26% | - |
| 19.12.2025 | 22,80 | 23,00 | 21,40 | 21,50 | -7,73% | - |
| 18.12.2025 | 22,60 | 23,60 | 22,60 | 23,30 | 1,30% | - |
| 17.12.2025 | 22,90 | 23,00 | 22,90 | 23,00 | 0,44% | - |
| 16.12.2025 | 22,60 | 22,90 | 22,40 | 22,90 | 0,88% | - |
| 15.12.2025 | 22,60 | 22,70 | 22,60 | 22,70 | 0,44% | - |
| 12.12.2025 | 22,60 | 22,80 | 22,30 | 22,60 | 2,73% | - |
| 11.12.2025 | 22,20 | 22,20 | 22,00 | 22,00 | -0,90% | - |
| 10.12.2025 | 21,40 | 22,30 | 21,40 | 22,20 | 1,83% | - |
| 09.12.2025 | 21,90 | 21,90 | 21,80 | 21,80 | -3,11% | - |
| 05.12.2025 | 22,60 | 22,60 | 22,50 | 22,50 | -0,88% | - |
| 04.12.2025 | 23,30 | 23,40 | 22,70 | 22,70 | 1,34% | - |
| 03.12.2025 | 22,40 | 22,40 | 22,30 | 22,40 | 1,36% | - |
| 02.12.2025 | 22,00 | 22,10 | 22,00 | 22,10 | 0,45% | - |
| 01.12.2025 | 21,90 | 22,10 | 21,60 | 22,00 | -0,45% | - |
| 28.11.2025 | 22,30 | 22,30 | 22,00 | 22,10 | -0,45% | - |
| 27.11.2025 | 22,30 | 22,30 | 22,20 | 22,20 | 0,00% | - |
| 26.11.2025 | 22,00 | 22,20 | 22,00 | 22,20 | 5,71% | - |
| 25.11.2025 | 21,10 | 21,10 | 21,00 | 21,00 | 3,96% | - |
| 21.11.2025 | 20,15 | 20,20 | 20,15 | 20,20 | 0,00% | - |
| 20.11.2025 | 20,00 | 20,20 | 20,00 | 20,20 | 0,25% | - |
| 19.11.2025 | 20,00 | 20,25 | 19,85 | 20,15 | 0,75% | - |
| 18.11.2025 | 20,20 | 20,20 | 20,00 | 20,00 | -2,91% | - |
| 17.11.2025 | 21,00 | 21,20 | 20,60 | 20,60 | -3,29% | - |
| 14.11.2025 | 21,00 | 21,30 | 20,80 | 21,30 | -0,47% | - |
| 12.11.2025 | 21,30 | 21,70 | 21,10 | 21,40 | 0,94% | - |
| 11.11.2025 | 21,00 | 21,40 | 20,80 | 21,20 | 0,00% | - |
| 10.11.2025 | 21,00 | 21,40 | 20,80 | 21,20 | -0,93% | - |
| 07.11.2025 | 21,20 | 21,40 | 21,20 | 21,40 | -1,83% | - |
| 06.11.2025 | 22,00 | 22,00 | 21,70 | 21,80 | -0,46% | - |
| 05.11.2025 | 22,00 | 22,10 | 21,70 | 21,90 | -0,90% | - |
| 04.11.2025 | 22,20 | 22,20 | 22,00 | 22,10 | -1,78% | - |
| 03.11.2025 | 22,60 | 22,60 | 22,50 | 22,50 | 0,00% | - |
| 31.10.2025 | 22,60 | 22,80 | 22,30 | 22,50 | -6,64% | - |
| 29.10.2025 | 24,00 | 24,20 | 24,00 | 24,10 | 0,00% | - |
| 28.10.2025 | 22,40 | 25,10 | 22,30 | 24,10 | 6,17% | 70,00 |
| 27.10.2025 | 22,60 | 22,80 | 22,60 | 22,70 | 0,44% | - |
| 24.10.2025 | 22,40 | 22,60 | 22,40 | 22,60 | -0,44% | - |
| 23.10.2025 | 22,70 | 22,80 | 22,70 | 22,70 | 0,44% | - |
| 22.10.2025 | 22,70 | 22,70 | 22,60 | 22,60 | 1,80% | - |
| 20.10.2025 | 21,80 | 22,40 | 21,50 | 22,20 | 1,37% | - |
| 17.10.2025 | 22,00 | 22,00 | 21,80 | 21,90 | -1,79% | - |
| 16.10.2025 | 22,40 | 22,40 | 22,30 | 22,30 | -0,45% | - |
| 14.10.2025 | 21,60 | 22,40 | 21,20 | 22,40 | 3,70% | - |
| 13.10.2025 | 21,40 | 21,70 | 21,40 | 21,60 | -2,70% | - |
| 10.10.2025 | 22,10 | 22,20 | 22,10 | 22,20 | 0,00% | - |
| 09.10.2025 | 22,20 | 22,30 | 22,20 | 22,20 | -0,89% | - |
| 08.10.2025 | 22,10 | 22,40 | 22,10 | 22,40 | -0,88% | - |
| 07.10.2025 | 22,60 | 22,70 | 22,60 | 22,60 | -2,59% | - |
| 06.10.2025 | 23,10 | 23,20 | 23,00 | 23,20 | 0,87% | - |
| 03.10.2025 | 22,90 | 23,00 | 22,90 | 23,00 | 0,88% | - |
| 02.10.2025 | 23,00 | 23,20 | 22,50 | 22,80 | 1,79% | - |
| 01.10.2025 | 22,70 | 22,70 | 22,40 | 22,40 | -0,44% | - |
| 30.09.2025 | 22,70 | 22,80 | 22,30 | 22,50 | 0,45% | - |
| 29.09.2025 | 22,50 | 22,50 | 22,40 | 22,40 | 0,45% | - |
| 26.09.2025 | 21,90 | 22,30 | 21,70 | 22,30 | 0,45% | - |
| 25.09.2025 | 22,00 | 22,20 | 21,90 | 22,20 | 1,83% | - |
| 24.09.2025 | 21,80 | 21,80 | 21,70 | 21,80 | 0,46% | - |
| 23.09.2025 | 21,80 | 22,20 | 21,60 | 21,70 | -4,82% | - |
| 22.09.2025 | 22,80 | 23,10 | 22,60 | 22,80 | -1,30% | - |
| 19.09.2025 | 23,00 | 23,10 | 23,00 | 23,10 | 0,43% | - |
| 18.09.2025 | 22,80 | 23,20 | 22,50 | 23,00 | 0,00% | - |
| 17.09.2025 | 22,70 | 23,00 | 22,60 | 23,00 | -2,54% | - |
| 16.09.2025 | 23,50 | 23,60 | 23,40 | 23,60 | 0,00% | - |
| 15.09.2025 | 23,50 | 23,60 | 23,50 | 23,60 | -2,88% | - |
| 12.09.2025 | 24,20 | 24,30 | 24,20 | 24,30 | 2,10% | - |