25,300€
-0,39%
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 | 25,00 | 25,20 | -0,79% | - |
| 19.02.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 18.02.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 17.02.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 16.02.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 2,42% | - |
| 13.02.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 12.02.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 11.02.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | - |
| 10.02.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 09.02.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 06.02.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 05.02.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 6,96% | - |
| 04.02.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 03.02.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 4,63% | - |
| 02.02.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 30.01.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 29.01.2026 | 21,20 | 21,60 | 21,00 | 21,20 | 1,92% | - |
| 28.01.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 27.01.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 26.01.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -3,74% | - |
| 23.01.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 22.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 21.01.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -5,98% | - |
| 20.01.2026 | 23,20 | 23,40 | 23,20 | 23,40 | 0,86% | 200,00 |
| 19.01.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | - |
| 16.01.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | - |
| 15.01.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 14.01.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 13.01.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 12.01.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 6,42% | - |
| 09.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 3,81% | - |
| 08.01.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 07.01.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 06.01.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 05.01.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 02.01.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 30.12.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 29.12.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 23.12.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -3,74% | - |
| 22.12.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -5,31% | - |
| 19.12.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 18.12.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 17.12.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 16.12.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 15.12.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 12.12.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | - |
| 11.12.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | - |
| 10.12.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 09.12.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
| 08.12.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 05.12.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | - |
| 04.12.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 3,60% | - |
| 03.12.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 02.12.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 01.12.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 28.11.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 27.11.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 26.11.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 4,81% | - |
| 25.11.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 24.11.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 6,53% | - |
| 21.11.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 20.11.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 19.11.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 18.11.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -5,71% | - |
| 17.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 14.11.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 13.11.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 12.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 11.11.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 10.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 07.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
| 06.11.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 05.11.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 04.11.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 03.11.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 31.10.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 30.10.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -3,36% | - |
| 29.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 7,21% | - |
| 28.10.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 27.10.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 24.10.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 23.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 22.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 21.10.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 20.10.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 17.10.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 16.10.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 15.10.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 3,74% | - |
| 14.10.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 13.10.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 10.10.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 09.10.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 08.10.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 07.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 06.10.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 03.10.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 02.10.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | - |
| 01.10.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 30.09.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 29.09.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |