52,250€
Echtzeit-Aktienkurs Walker & Dunlop
Bid:
Ask:
Aktienkurse zur Walker & Dunlop Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 52,25 | 52,25 | 51,75 | 51,75 | -0,96% | - |
| 12.02.2026 | 51,75 | 52,25 | 51,75 | 52,25 | -3,69% | - |
| 10.02.2026 | 52,75 | 54,25 | 52,75 | 54,25 | 1,88% | - |
| 09.02.2026 | 53,25 | 53,75 | 53,25 | 53,25 | -0,47% | - |
| 06.02.2026 | 53,75 | 53,75 | 53,25 | 53,50 | -0,47% | - |
| 05.02.2026 | 54,75 | 55,25 | 52,75 | 53,75 | 1,90% | - |
| 03.02.2026 | 52,75 | 52,75 | 52,00 | 52,75 | 0,00% | - |
| 02.02.2026 | 53,25 | 53,25 | 52,00 | 52,75 | -2,76% | - |
| 27.01.2026 | 54,25 | 54,75 | 54,25 | 54,25 | 0,93% | - |
| 26.01.2026 | 54,25 | 54,25 | 53,75 | 53,75 | -3,59% | - |
| 23.01.2026 | 55,25 | 55,75 | 55,25 | 55,75 | 0,90% | - |
| 22.01.2026 | 54,75 | 55,25 | 54,75 | 55,25 | 0,91% | - |
| 21.01.2026 | 54,25 | 55,25 | 53,75 | 54,75 | -1,79% | - |
| 20.01.2026 | 55,75 | 55,75 | 55,00 | 55,75 | -2,62% | - |
| 16.01.2026 | 56,75 | 57,25 | 56,75 | 57,25 | 3,62% | - |
| 15.01.2026 | 55,25 | 55,75 | 55,25 | 55,25 | 2,79% | - |
| 14.01.2026 | 54,25 | 54,25 | 53,75 | 53,75 | -2,27% | - |
| 13.01.2026 | 54,75 | 55,00 | 54,75 | 55,00 | -2,22% | - |
| 12.01.2026 | 55,75 | 56,75 | 55,75 | 56,25 | 2,74% | - |
| 09.01.2026 | 53,25 | 54,75 | 53,25 | 54,75 | 5,29% | - |
| 08.01.2026 | 52,25 | 52,25 | 51,75 | 52,00 | -0,48% | - |
| 07.01.2026 | 51,75 | 53,50 | 51,75 | 52,25 | 1,95% | - |
| 06.01.2026 | 50,75 | 51,25 | 50,75 | 51,25 | 1,89% | 1,00 |
| 05.01.2026 | 50,25 | 50,30 | 50,25 | 50,30 | -2,33% | - |
| 02.01.2026 | 51,25 | 51,50 | 51,25 | 51,50 | 0,00% | - |
| 30.12.2025 | 51,75 | 51,75 | 51,50 | 51,50 | -0,96% | - |
| 29.12.2025 | 51,75 | 52,00 | 51,75 | 52,00 | 1,46% | - |
| 23.12.2025 | 52,25 | 52,25 | 51,25 | 51,25 | -0,49% | - |
| 22.12.2025 | 51,75 | 51,75 | 51,25 | 51,50 | -3,29% | - |
| 19.12.2025 | 52,75 | 53,25 | 52,75 | 53,25 | 1,43% | - |
| 18.12.2025 | 52,25 | 52,50 | 52,25 | 52,50 | -1,41% | - |
| 17.12.2025 | 53,25 | 53,25 | 53,00 | 53,25 | 0,95% | - |
| 16.12.2025 | 53,25 | 53,25 | 52,75 | 52,75 | -1,86% | - |
| 15.12.2025 | 53,25 | 53,75 | 53,25 | 53,75 | -0,92% | - |
| 12.12.2025 | 54,00 | 54,25 | 54,00 | 54,25 | 0,93% | - |
| 11.12.2025 | 54,25 | 54,25 | 53,75 | 53,75 | 0,00% | - |
| 10.12.2025 | 53,75 | 54,25 | 53,25 | 53,75 | 0,00% | - |
| 09.12.2025 | 54,00 | 54,25 | 53,75 | 53,75 | -0,92% | - |
| 08.12.2025 | 54,25 | 55,25 | 54,25 | 54,25 | -1,81% | - |
| 04.12.2025 | 54,75 | 55,25 | 54,75 | 55,25 | 1,84% | - |
| 03.12.2025 | 54,25 | 54,75 | 54,25 | 54,25 | -2,25% | - |
| 02.12.2025 | 55,25 | 55,75 | 55,25 | 55,50 | 0,00% | - |
| 01.12.2025 | 55,75 | 55,75 | 55,50 | 55,50 | -1,33% | - |
| 27.11.2025 | 56,75 | 56,75 | 56,00 | 56,25 | 0,00% | - |
| 26.11.2025 | 55,50 | 56,75 | 55,25 | 56,25 | 0,90% | - |
| 25.11.2025 | 52,75 | 56,25 | 52,75 | 55,75 | 3,72% | - |
| 21.11.2025 | 52,75 | 54,25 | 51,75 | 53,75 | -2,27% | - |
| 20.11.2025 | 54,25 | 55,00 | 54,25 | 55,00 | -2,22% | - |
| 17.11.2025 | 56,25 | 56,75 | 56,25 | 56,25 | -1,32% | - |
| 13.11.2025 | 57,75 | 58,25 | 56,00 | 57,00 | -0,44% | - |
| 11.11.2025 | 57,75 | 57,75 | 57,25 | 57,25 | -4,98% | - |
| 10.11.2025 | 59,75 | 61,00 | 59,75 | 60,25 | 0,84% | - |
| 07.11.2025 | 61,75 | 62,50 | 59,75 | 59,75 | -8,78% | - |
| 06.11.2025 | 69,50 | 69,50 | 65,50 | 65,50 | -5,76% | 20,00 |
| 04.11.2025 | 69,75 | 70,25 | 68,75 | 69,50 | 0,36% | 340,00 |
| 03.11.2025 | 68,75 | 69,25 | 68,75 | 69,25 | 0,00% | - |
| 31.10.2025 | 69,00 | 69,75 | 69,00 | 69,25 | -0,72% | - |
| 30.10.2025 | 68,75 | 69,75 | 67,50 | 69,75 | -1,06% | - |
| 29.10.2025 | 71,50 | 71,75 | 70,00 | 70,50 | -3,42% | - |
| 28.10.2025 | 73,25 | 73,25 | 73,00 | 73,00 | -0,34% | - |
| 27.10.2025 | 73,75 | 73,75 | 73,25 | 73,25 | -2,01% | - |
| 24.10.2025 | 74,50 | 74,75 | 74,50 | 74,75 | 2,40% | - |
| 23.10.2025 | 72,75 | 73,00 | 72,75 | 73,00 | 0,69% | - |
| 22.10.2025 | 71,75 | 73,75 | 71,25 | 72,50 | 2,11% | - |
| 21.10.2025 | 71,00 | 71,75 | 71,00 | 71,00 | -0,35% | - |
| 20.10.2025 | 69,75 | 71,50 | 69,75 | 71,25 | 4,01% | - |
| 17.10.2025 | 69,00 | 69,00 | 68,50 | 68,50 | -5,52% | - |
| 16.10.2025 | 72,25 | 73,00 | 72,25 | 72,50 | 3,57% | - |
| 14.10.2025 | 70,25 | 70,25 | 69,75 | 70,00 | -1,06% | - |
| 13.10.2025 | 70,25 | 70,75 | 70,25 | 70,75 | 0,71% | - |
| 10.10.2025 | 69,75 | 70,25 | 69,75 | 70,25 | 1,44% | - |
| 09.10.2025 | 68,25 | 69,75 | 68,25 | 69,25 | 0,00% | - |
| 08.10.2025 | 68,75 | 69,25 | 68,75 | 69,25 | 0,36% | - |
| 07.10.2025 | 69,25 | 70,25 | 68,50 | 69,00 | -1,08% | - |
| 06.10.2025 | 71,25 | 73,00 | 69,75 | 69,75 | -3,46% | - |
| 03.10.2025 | 72,25 | 72,25 | 72,00 | 72,25 | 0,35% | - |
| 02.10.2025 | 72,25 | 72,25 | 72,00 | 72,00 | 1,77% | - |
| 01.10.2025 | 71,25 | 71,25 | 70,75 | 70,75 | -0,70% | - |
| 30.09.2025 | 70,75 | 71,25 | 70,50 | 71,25 | 0,00% | - |
| 29.09.2025 | 71,25 | 71,25 | 71,00 | 71,25 | 1,42% | - |
| 26.09.2025 | 70,75 | 70,75 | 70,25 | 70,25 | -1,40% | - |
| 25.09.2025 | 71,25 | 71,75 | 70,75 | 71,25 | 0,00% | - |
| 24.09.2025 | 70,75 | 71,25 | 70,75 | 71,25 | -2,06% | - |
| 23.09.2025 | 73,75 | 73,75 | 72,75 | 72,75 | -0,68% | - |
| 22.09.2025 | 74,25 | 74,25 | 73,00 | 73,25 | -1,35% | - |
| 19.09.2025 | 74,25 | 74,50 | 74,25 | 74,25 | 2,77% | - |
| 18.09.2025 | 72,50 | 73,00 | 72,25 | 72,25 | -2,36% | - |
| 17.09.2025 | 71,75 | 74,50 | 71,50 | 74,00 | 3,86% | - |
| 16.09.2025 | 72,25 | 72,25 | 71,25 | 71,25 | -3,06% | - |
| 15.09.2025 | 73,25 | 73,50 | 73,25 | 73,50 | 0,68% | - |
| 10.09.2025 | 72,75 | 73,00 | 72,75 | 73,00 | -2,67% | - |
| 08.09.2025 | 74,75 | 75,00 | 74,75 | 75,00 | 0,33% | - |
| 05.09.2025 | 71,50 | 74,75 | 70,75 | 74,75 | 4,18% | - |
| 04.09.2025 | 70,25 | 71,75 | 70,25 | 71,75 | 1,41% | - |
| 03.09.2025 | 71,25 | 72,25 | 69,75 | 70,75 | -1,39% | - |
| 02.09.2025 | 72,75 | 72,75 | 71,25 | 71,75 | -1,03% | - |
| 01.09.2025 | 72,75 | 72,75 | 72,25 | 72,50 | -0,34% | - |
| 29.08.2025 | 73,75 | 74,50 | 72,25 | 72,75 | -1,36% | - |
| 28.08.2025 | 74,75 | 74,75 | 73,00 | 73,75 | -0,67% | - |
| 27.08.2025 | 74,25 | 74,75 | 73,25 | 74,25 | 1,37% | - |