42,700€
2,64%
Echtzeit-Aktienkurs Walker & Dunlop
Bid:
Ask:
Aktienkurse zur Walker & Dunlop Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -4,09% | - |
| 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 | -19,23% | - |
| 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% | - |
| 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% | - |