42,900€
-1,61%
Echtzeit-Aktienkurs Walker & Dunlop
Bid:
Ask:
Aktienkurse zur Walker & Dunlop Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 43,60 | 43,80 | 43,30 | 43,30 | -0,69% | - |
| 28.05.2026 | 43,50 | 43,60 | 43,50 | 43,60 | 0,23% | - |
| 26.05.2026 | 43,60 | 43,60 | 43,50 | 43,50 | -0,23% | - |
| 25.05.2026 | 43,50 | 43,60 | 43,50 | 43,60 | -0,91% | - |
| 22.05.2026 | 43,50 | 44,00 | 43,50 | 44,00 | 4,02% | - |
| 21.05.2026 | 42,20 | 42,40 | 42,10 | 42,30 | 1,20% | - |
| 20.05.2026 | 41,70 | 41,80 | 41,70 | 41,80 | -3,24% | - |
| 19.05.2026 | 43,30 | 43,30 | 43,20 | 43,20 | -1,82% | - |
| 18.05.2026 | 44,30 | 44,30 | 43,70 | 44,00 | -2,87% | - |
| 15.05.2026 | 45,40 | 45,50 | 45,30 | 45,30 | -1,74% | - |
| 14.05.2026 | 45,90 | 46,10 | 45,90 | 46,10 | 0,00% | - |
| 12.05.2026 | 45,70 | 46,10 | 45,60 | 46,10 | -0,65% | - |
| 11.05.2026 | 46,30 | 46,50 | 46,30 | 46,40 | -0,64% | - |
| 08.05.2026 | 46,80 | 46,80 | 46,70 | 46,70 | 2,86% | - |
| 07.05.2026 | 45,30 | 45,40 | 45,30 | 45,40 | 4,13% | - |
| 06.05.2026 | 43,70 | 43,70 | 43,60 | 43,60 | 0,00% | - |
| 05.05.2026 | 43,50 | 43,60 | 43,50 | 43,60 | -0,46% | - |
| 04.05.2026 | 43,70 | 43,80 | 43,70 | 43,80 | -0,23% | - |
| 30.04.2026 | 43,70 | 44,00 | 43,40 | 43,90 | -0,45% | - |
| 29.04.2026 | 44,00 | 44,10 | 44,00 | 44,10 | 1,38% | - |
| 28.04.2026 | 43,40 | 43,50 | 43,40 | 43,50 | -0,46% | - |
| 27.04.2026 | 43,90 | 43,90 | 43,70 | 43,70 | 3,07% | - |
| 24.04.2026 | 42,50 | 42,50 | 42,40 | 42,40 | 0,00% | - |
| 23.04.2026 | 42,70 | 42,70 | 42,40 | 42,40 | 0,47% | - |
| 22.04.2026 | 42,30 | 43,10 | 42,20 | 42,20 | -0,47% | - |
| 21.04.2026 | 43,10 | 43,60 | 42,40 | 42,40 | -0,47% | - |
| 20.04.2026 | 42,70 | 42,70 | 42,20 | 42,60 | 1,67% | - |
| 17.04.2026 | 41,80 | 41,90 | 41,80 | 41,90 | 0,72% | - |
| 16.04.2026 | 41,50 | 41,60 | 41,50 | 41,60 | 1,71% | - |
| 15.04.2026 | 40,90 | 41,00 | 40,80 | 40,90 | 0,74% | - |
| 14.04.2026 | 40,70 | 40,70 | 40,60 | 40,60 | 2,01% | - |
| 13.04.2026 | 39,70 | 39,80 | 39,70 | 39,80 | 1,53% | - |
| 10.04.2026 | 39,00 | 39,60 | 38,80 | 39,20 | 1,29% | - |
| 09.04.2026 | 38,90 | 38,90 | 38,70 | 38,70 | -1,53% | - |
| 08.04.2026 | 38,70 | 39,30 | 38,50 | 39,30 | 0,51% | - |
| 07.04.2026 | 38,50 | 39,30 | 38,50 | 39,10 | 3,17% | - |
| 02.04.2026 | 38,20 | 38,40 | 37,90 | 37,90 | -1,30% | - |
| 01.04.2026 | 38,50 | 38,50 | 38,40 | 38,40 | 0,52% | - |
| 31.03.2026 | 37,90 | 38,30 | 37,90 | 38,20 | 1,60% | - |
| 30.03.2026 | 37,40 | 38,00 | 37,20 | 37,60 | -3,84% | - |
| 27.03.2026 | 38,90 | 39,10 | 38,90 | 39,10 | 1,03% | - |
| 26.03.2026 | 38,90 | 38,90 | 38,50 | 38,70 | 1,84% | - |
| 25.03.2026 | 37,90 | 38,40 | 37,90 | 38,00 | -0,52% | - |
| 24.03.2026 | 38,30 | 38,50 | 38,20 | 38,20 | 0,79% | - |
| 23.03.2026 | 38,10 | 38,10 | 37,90 | 37,90 | -1,30% | - |
| 20.03.2026 | 38,70 | 39,30 | 38,30 | 38,40 | -0,78% | - |
| 19.03.2026 | 39,20 | 39,50 | 38,00 | 38,70 | -3,01% | - |
| 18.03.2026 | 39,70 | 39,90 | 39,70 | 39,90 | -2,92% | - |
| 17.03.2026 | 39,50 | 41,20 | 39,20 | 41,10 | 4,58% | - |
| 16.03.2026 | 39,50 | 39,70 | 39,30 | 39,30 | -0,51% | - |
| 13.03.2026 | 39,70 | 39,70 | 39,50 | 39,50 | -2,47% | - |
| 12.03.2026 | 40,90 | 40,90 | 40,50 | 40,50 | 1,50% | - |
| 11.03.2026 | 40,90 | 41,50 | 39,40 | 39,90 | -2,44% | - |
| 10.03.2026 | 42,90 | 43,30 | 39,60 | 40,90 | -1,68% | - |
| 09.03.2026 | 41,70 | 41,80 | 41,60 | 41,60 | -2,58% | - |
| 06.03.2026 | 43,50 | 43,60 | 41,60 | 42,70 | -1,84% | - |
| 05.03.2026 | 43,30 | 43,50 | 43,30 | 43,50 | 2,11% | - |
| 04.03.2026 | 42,40 | 42,90 | 42,00 | 42,60 | 3,90% | - |
| 03.03.2026 | 40,70 | 41,10 | 40,20 | 41,00 | 5,94% | - |
| 02.03.2026 | 38,50 | 39,00 | 38,50 | 38,70 | -4,21% | - |
| 27.02.2026 | 40,20 | 40,50 | 39,80 | 40,40 | -4,27% | - |
| 26.02.2026 | 49,90 | 49,90 | 39,60 | 42,20 | -15,26% | - |
| 25.02.2026 | 53,25 | 53,75 | 49,30 | 49,80 | -4,69% | - |
| 24.02.2026 | 51,75 | 52,25 | 51,75 | 52,25 | -1,88% | - |
| 23.02.2026 | 53,25 | 53,25 | 52,75 | 53,25 | -1,84% | - |
| 20.02.2026 | 55,25 | 55,25 | 54,25 | 54,25 | -0,91% | - |
| 19.02.2026 | 54,75 | 55,00 | 54,75 | 54,75 | 3,79% | - |
| 18.02.2026 | 52,25 | 52,75 | 52,25 | 52,75 | 0,48% | - |
| 17.02.2026 | 52,25 | 53,00 | 51,75 | 52,50 | 0,48% | - |
| 13.02.2026 | 51,75 | 52,75 | 51,00 | 52,25 | 0,00% | - |
| 12.02.2026 | 51,75 | 52,25 | 51,75 | 52,25 | 0,97% | - |
| 11.02.2026 | 53,75 | 54,25 | 51,25 | 51,75 | -4,61% | - |
| 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 | -1,83% | - |
| 04.02.2026 | 51,25 | 54,75 | 51,25 | 54,75 | 3,79% | - |
| 03.02.2026 | 52,75 | 52,75 | 52,00 | 52,75 | 0,00% | - |
| 02.02.2026 | 53,25 | 53,25 | 52,00 | 52,75 | 0,00% | - |
| 30.01.2026 | 53,75 | 54,25 | 51,75 | 52,75 | -1,86% | - |
| 29.01.2026 | 53,75 | 54,25 | 53,25 | 53,75 | 0,00% | - |
| 28.01.2026 | 53,25 | 54,75 | 52,75 | 53,75 | -0,92% | - |
| 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% | - |