22,300€
-0,45%
Echtzeit-Aktienkurs Forestar Group
Bid:
Ask:
Aktienkurse zur Forestar Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.07.2025 | 19,00 | 19,25 | 18,90 | 19,05 | 0,26% | - |
| 16.07.2025 | 19,10 | 19,40 | 18,40 | 19,00 | -0,78% | - |
| 15.07.2025 | 19,20 | 19,45 | 19,00 | 19,15 | 0,00% | - |
| 14.07.2025 | 19,30 | 19,40 | 18,90 | 19,15 | -1,03% | - |
| 11.07.2025 | 19,65 | 19,70 | 19,10 | 19,35 | -1,28% | - |
| 10.07.2025 | 18,80 | 19,80 | 18,75 | 19,60 | 3,98% | - |
| 09.07.2025 | 18,00 | 18,85 | 17,95 | 18,85 | 4,43% | - |
| 08.07.2025 | 17,85 | 18,35 | 17,70 | 18,05 | 0,84% | - |
| 07.07.2025 | 18,30 | 18,65 | 17,80 | 17,90 | -2,19% | - |
| 04.07.2025 | 18,50 | 18,50 | 18,30 | 18,30 | -1,08% | - |
| 03.07.2025 | 18,50 | 18,70 | 18,20 | 18,50 | -0,27% | - |
| 02.07.2025 | 17,90 | 18,60 | 17,80 | 18,55 | 3,63% | - |
| 01.07.2025 | 17,00 | 18,50 | 16,80 | 17,90 | 5,60% | - |
| 30.06.2025 | 17,20 | 17,40 | 16,90 | 16,95 | -1,45% | - |
| 27.06.2025 | 17,00 | 17,55 | 16,90 | 17,20 | 1,47% | - |
| 26.06.2025 | 17,00 | 17,10 | 16,65 | 16,95 | 0,00% | - |
| 25.06.2025 | 17,50 | 17,50 | 16,85 | 16,95 | -3,42% | - |
| 24.06.2025 | 17,35 | 17,75 | 17,20 | 17,55 | 1,74% | - |
| 23.06.2025 | 17,05 | 17,25 | 16,75 | 17,25 | 1,77% | - |
| 20.06.2025 | 16,75 | 17,10 | 16,70 | 16,95 | 1,19% | - |
| 19.06.2025 | 16,90 | 16,95 | 16,70 | 16,75 | -0,89% | - |
| 18.06.2025 | 16,90 | 17,20 | 16,85 | 16,90 | 0,00% | - |
| 17.06.2025 | 17,20 | 17,35 | 16,85 | 16,90 | -1,46% | - |
| 16.06.2025 | 17,10 | 17,35 | 16,85 | 17,15 | 0,59% | - |
| 13.06.2025 | 17,70 | 17,70 | 16,95 | 17,05 | -3,40% | - |
| 12.06.2025 | 17,80 | 17,80 | 17,30 | 17,65 | -0,56% | - |
| 11.06.2025 | 18,10 | 18,65 | 17,70 | 17,75 | -2,20% | - |
| 10.06.2025 | 17,50 | 18,15 | 17,40 | 18,15 | 3,42% | - |
| 09.06.2025 | 17,15 | 17,65 | 17,10 | 17,55 | 2,33% | - |
| 06.06.2025 | 17,20 | 17,60 | 17,10 | 17,15 | -0,29% | - |
| 05.06.2025 | 17,15 | 17,40 | 16,85 | 17,20 | 0,29% | - |
| 04.06.2025 | 17,40 | 17,50 | 17,10 | 17,15 | -1,15% | - |
| 03.06.2025 | 16,70 | 17,40 | 16,60 | 17,35 | 3,89% | - |
| 02.06.2025 | 16,90 | 16,90 | 16,45 | 16,70 | -0,89% | - |
| 30.05.2025 | 17,00 | 17,20 | 16,65 | 16,85 | -0,59% | - |
| 29.05.2025 | 17,10 | 17,50 | 16,70 | 16,95 | -1,17% | - |
| 28.05.2025 | 17,25 | 17,40 | 17,00 | 17,15 | -0,58% | - |
| 27.05.2025 | 16,75 | 17,25 | 16,60 | 17,25 | 2,68% | - |
| 26.05.2025 | 16,60 | 16,80 | 16,40 | 16,80 | 1,20% | - |
| 23.05.2025 | 16,65 | 16,70 | 16,20 | 16,60 | -0,30% | - |