22,600€
2,73%
Echtzeit-Aktienkurs Forestar Group
Bid:
Ask:
Aktienkurse zur Forestar Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.09.2025 | 23,70 | 23,80 | 23,60 | 23,80 | 0,85% | - |
| 10.09.2025 | 23,70 | 23,70 | 23,60 | 23,60 | -3,28% | - |
| 09.09.2025 | 24,30 | 24,40 | 24,20 | 24,40 | -0,41% | - |
| 08.09.2025 | 24,60 | 24,60 | 24,50 | 24,50 | 0,41% | - |
| 05.09.2025 | 24,10 | 24,90 | 24,00 | 24,40 | 0,83% | - |
| 04.09.2025 | 23,50 | 24,20 | 23,50 | 24,20 | 2,54% | - |
| 03.09.2025 | 23,60 | 23,90 | 23,00 | 23,60 | 0,00% | - |
| 02.09.2025 | 23,70 | 24,00 | 23,40 | 23,60 | 0,00% | - |
| 01.09.2025 | 23,70 | 23,70 | 23,60 | 23,60 | 0,00% | 51,00 |
| 29.08.2025 | 23,70 | 23,90 | 23,30 | 23,60 | 0,00% | - |
| 28.08.2025 | 23,80 | 24,00 | 23,40 | 23,60 | -0,84% | - |
| 27.08.2025 | 23,90 | 24,40 | 23,60 | 23,80 | -0,83% | - |
| 26.08.2025 | 24,10 | 24,30 | 23,80 | 24,00 | -0,83% | - |
| 25.08.2025 | 24,50 | 24,60 | 24,10 | 24,20 | -0,82% | - |
| 22.08.2025 | 23,20 | 24,60 | 23,20 | 24,40 | 5,17% | - |
| 21.08.2025 | 23,20 | 23,30 | 23,00 | 23,20 | 0,00% | - |
| 20.08.2025 | 23,60 | 23,80 | 23,20 | 23,20 | -1,69% | - |
| 19.08.2025 | 23,20 | 23,80 | 23,10 | 23,60 | 1,72% | - |
| 18.08.2025 | 23,10 | 23,40 | 23,00 | 23,20 | 0,00% | - |
| 15.08.2025 | 23,50 | 23,60 | 23,10 | 23,20 | -0,85% | - |
| 14.08.2025 | 23,30 | 23,50 | 22,70 | 23,40 | 0,86% | - |
| 13.08.2025 | 22,70 | 23,40 | 22,50 | 23,20 | 2,65% | - |
| 12.08.2025 | 22,00 | 22,70 | 21,60 | 22,60 | 1,80% | - |
| 11.08.2025 | 22,30 | 22,70 | 21,80 | 22,20 | -0,45% | - |
| 08.08.2025 | 22,30 | 22,60 | 22,20 | 22,30 | -0,45% | 45,00 |
| 07.08.2025 | 22,40 | 22,90 | 22,30 | 22,40 | -0,44% | - |
| 06.08.2025 | 22,70 | 23,00 | 22,40 | 22,50 | -0,44% | - |
| 05.08.2025 | 22,00 | 22,60 | 22,00 | 22,60 | 2,73% | - |
| 04.08.2025 | 21,70 | 22,10 | 21,50 | 22,00 | 1,85% | 227,00 |
| 01.08.2025 | 21,70 | 21,80 | 21,00 | 21,60 | -0,46% | - |
| 31.07.2025 | 21,90 | 22,20 | 21,50 | 21,70 | -1,36% | - |
| 30.07.2025 | 21,80 | 22,20 | 21,70 | 22,00 | 0,92% | 860,00 |
| 29.07.2025 | 21,60 | 22,00 | 21,50 | 21,80 | 0,46% | - |
| 28.07.2025 | 21,60 | 21,80 | 21,20 | 21,70 | 1,40% | - |
| 25.07.2025 | 21,30 | 21,50 | 21,00 | 21,40 | 0,47% | 3,00 |
| 24.07.2025 | 21,80 | 22,00 | 21,00 | 21,30 | -3,18% | - |
| 23.07.2025 | 20,40 | 22,20 | 20,40 | 22,00 | 7,84% | 3,00 |
| 22.07.2025 | 18,95 | 20,50 | 18,85 | 20,40 | 7,65% | - |
| 21.07.2025 | 18,80 | 19,30 | 18,65 | 18,95 | 0,80% | - |
| 18.07.2025 | 19,05 | 19,05 | 18,60 | 18,80 | -1,31% | - |