22,300€
1,36%
Echtzeit-Aktienkurs Forestar Group
Bid:
Ask:
Aktienkurse zur Forestar Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2025 | 22,20 | 22,50 | 22,00 | 22,50 | 2,27% | - |
| 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% | - |
| 26.09.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 25.09.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 24.09.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 23.09.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -4,42% | - |
| 22.09.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 19.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 18.09.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 17.09.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -3,45% | - |
| 16.09.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 15.09.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
| 12.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 10.09.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -2,88% | - |
| 09.09.2025 | 24,20 | 24,40 | 24,00 | 24,30 | -0,82% | - |
| 08.09.2025 | 24,40 | 24,60 | 24,40 | 24,50 | 2,08% | - |
| 05.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 3,45% | - |
| 04.09.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 03.09.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 02.09.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 01.09.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 29.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 28.08.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 27.08.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 26.08.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 25.08.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 5,22% | - |
| 22.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 21.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 20.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 19.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 18.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 15.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 14.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
| 13.08.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 12.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 11.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 08.08.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 07.08.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 06.08.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | - |
| 05.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 04.08.2025 | 21,60 | 22,00 | 21,60 | 22,00 | 2,80% | 15,00 |
| 01.08.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 31.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 30.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 29.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 28.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 25.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
| 24.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 6,93% | - |
| 23.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 8,02% | - |
| 22.07.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 21.07.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 18.07.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 17.07.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 16.07.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 15.07.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 14.07.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | - |
| 11.07.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 4,32% | - |
| 10.07.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 3,93% | - |
| 09.07.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | - |
| 08.07.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -3,30% | - |
| 07.07.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 04.07.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 03.07.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 2,81% | - |
| 02.07.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 6,59% | - |
| 01.07.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -2,34% | - |
| 30.06.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | - |
| 27.06.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 26.06.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -3,47% | - |
| 25.06.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 24.06.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | - |
| 23.06.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | - |
| 20.06.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 19.06.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 18.06.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 17.06.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 16.06.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -2,87% | - |
| 13.06.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 12.06.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | - |
| 11.06.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 2,89% | - |
| 10.06.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 2,37% | - |
| 09.06.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
| 06.06.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |
| 05.06.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,74% | - |
| 04.06.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 4,24% | - |
| 03.06.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 02.06.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | - |
| 30.05.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | - |
| 29.05.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 28.05.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 2,41% | - |
| 27.05.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 26.05.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 23.05.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 22.05.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -4,07% | - |