55,750€
2,76%
Echtzeit-Aktienkurs Walker & Dunlop
Bid:
Ask:
Aktienkurse zur Walker & Dunlop Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 52,25 | 54,25 | 51,75 | 54,25 | 0,93% | 291,00 |
| 17.11.2025 | 56,25 | 56,25 | 53,75 | 53,75 | -7,73% | 91,00 |
| 11.11.2025 | 57,25 | 58,75 | 57,25 | 58,25 | 0,00% | - |
| 10.11.2025 | 60,50 | 60,50 | 58,25 | 58,25 | -5,67% | - |
| 06.11.2025 | 68,25 | 69,25 | 61,25 | 61,75 | -10,83% | 23,00 |
| 03.11.2025 | 69,50 | 69,50 | 68,00 | 69,25 | -0,36% | 6,00 |
| 30.10.2025 | 68,50 | 69,75 | 68,50 | 69,50 | -1,42% | - |
| 29.10.2025 | 71,75 | 71,75 | 70,25 | 70,50 | -1,05% | - |
| 28.10.2025 | 73,00 | 73,50 | 70,75 | 71,25 | -5,32% | - |
| 24.10.2025 | 74,50 | 77,25 | 74,25 | 75,25 | 4,88% | - |
| 21.10.2025 | 71,00 | 72,50 | 70,75 | 71,75 | 0,70% | - |
| 20.10.2025 | 70,25 | 71,50 | 69,75 | 71,25 | 1,06% | 45,00 |
| 16.10.2025 | 72,50 | 72,75 | 69,75 | 70,50 | 0,71% | - |
| 14.10.2025 | 70,00 | 70,25 | 70,00 | 70,00 | -0,36% | - |
| 10.10.2025 | 70,25 | 70,25 | 70,25 | 70,25 | 1,44% | - |
| 09.10.2025 | 68,25 | 69,75 | 68,25 | 69,25 | -0,72% | - |
| 07.10.2025 | 69,25 | 70,25 | 69,00 | 69,75 | 0,72% | 7,00 |
| 06.10.2025 | 71,75 | 72,25 | 69,25 | 69,25 | -0,72% | - |
| 30.09.2025 | 70,50 | 71,00 | 69,75 | 69,75 | -1,41% | 70,00 |
| 25.09.2025 | 71,25 | 71,50 | 70,75 | 70,75 | -4,39% | - |
| 22.09.2025 | 74,25 | 74,25 | 73,75 | 74,00 | -0,34% | - |
| 19.09.2025 | 74,25 | 74,75 | 74,25 | 74,25 | 2,41% | - |
| 18.09.2025 | 72,25 | 72,75 | 72,25 | 72,50 | 0,35% | - |
| 16.09.2025 | 72,25 | 72,25 | 72,25 | 72,25 | -1,37% | - |
| 15.09.2025 | 73,50 | 73,50 | 72,75 | 73,25 | -1,35% | - |
| 05.09.2025 | 71,75 | 74,75 | 70,75 | 74,25 | 4,21% | - |
| 04.09.2025 | 70,25 | 71,75 | 70,25 | 71,25 | 0,71% | - |
| 03.09.2025 | 70,75 | 72,50 | 69,75 | 70,75 | -1,39% | - |
| 02.09.2025 | 72,75 | 72,75 | 71,25 | 71,75 | -1,37% | - |
| 01.09.2025 | 72,50 | 72,75 | 72,25 | 72,75 | 0,00% | - |
| 29.08.2025 | 73,75 | 74,25 | 72,25 | 72,75 | -1,36% | - |
| 28.08.2025 | 74,75 | 74,75 | 73,00 | 73,75 | -1,34% | - |
| 27.08.2025 | 73,50 | 74,75 | 73,50 | 74,75 | 1,36% | 12,00 |
| 26.08.2025 | 74,25 | 74,75 | 73,25 | 73,75 | -0,67% | 1,00 |
| 25.08.2025 | 74,00 | 74,75 | 73,75 | 74,25 | -0,67% | - |
| 22.08.2025 | 70,75 | 74,75 | 70,75 | 74,75 | 5,65% | - |
| 21.08.2025 | 71,75 | 71,75 | 70,75 | 70,75 | -2,75% | - |
| 20.08.2025 | 73,50 | 73,75 | 72,25 | 72,75 | -0,68% | - |
| 19.08.2025 | 72,25 | 73,75 | 71,75 | 73,25 | 1,38% | - |
| 18.08.2025 | 71,00 | 72,25 | 71,00 | 72,25 | 1,40% | - |
| 15.08.2025 | 72,75 | 72,75 | 71,25 | 71,25 | -1,38% | - |
| 14.08.2025 | 72,25 | 72,75 | 71,50 | 72,25 | 0,00% | - |
| 13.08.2025 | 71,25 | 72,25 | 71,25 | 72,25 | 1,40% | - |
| 12.08.2025 | 67,50 | 71,25 | 67,25 | 71,25 | 5,17% | - |
| 11.08.2025 | 69,25 | 69,75 | 67,50 | 67,75 | -2,87% | - |
| 08.08.2025 | 69,00 | 70,75 | 69,00 | 69,75 | 1,45% | - |
| 07.08.2025 | 64,75 | 68,75 | 64,75 | 68,75 | 5,36% | - |
| 06.08.2025 | 65,75 | 66,25 | 64,25 | 65,25 | -0,76% | - |
| 05.08.2025 | 65,75 | 65,75 | 64,75 | 65,75 | 0,00% | - |
| 04.08.2025 | 64,75 | 65,75 | 64,25 | 65,75 | 1,54% | - |
| 01.08.2025 | 65,25 | 65,25 | 63,75 | 64,75 | -2,26% | - |
| 31.07.2025 | 66,25 | 66,75 | 64,50 | 66,25 | 0,00% | - |
| 30.07.2025 | 66,25 | 67,50 | 66,25 | 66,25 | 0,00% | - |
| 29.07.2025 | 66,25 | 67,25 | 65,75 | 66,25 | 1,53% | - |
| 28.07.2025 | 65,25 | 66,25 | 65,25 | 65,25 | 0,00% | - |
| 25.07.2025 | 64,75 | 65,25 | 64,25 | 65,25 | 0,77% | - |
| 24.07.2025 | 64,25 | 65,25 | 64,25 | 64,75 | 0,78% | - |
| 23.07.2025 | 65,00 | 65,00 | 63,75 | 64,25 | 0,00% | 1,00 |
| 22.07.2025 | 62,25 | 64,25 | 62,25 | 64,25 | 2,39% | - |
| 21.07.2025 | 62,25 | 63,25 | 61,75 | 62,75 | 0,80% | - |
| 18.07.2025 | 63,25 | 63,25 | 61,75 | 62,25 | -2,35% | - |
| 17.07.2025 | 64,25 | 64,25 | 63,25 | 63,75 | 0,00% | - |
| 16.07.2025 | 62,75 | 64,75 | 62,75 | 63,75 | 0,00% | - |
| 15.07.2025 | 65,25 | 66,25 | 63,75 | 63,75 | -2,30% | - |
| 14.07.2025 | 64,75 | 65,25 | 64,25 | 65,25 | 0,00% | - |
| 11.07.2025 | 64,00 | 65,25 | 64,00 | 65,25 | 0,00% | - |
| 10.07.2025 | 63,25 | 65,75 | 63,25 | 65,25 | 3,16% | 111,00 |
| 09.07.2025 | 61,75 | 63,75 | 61,75 | 63,25 | 2,43% | - |
| 08.07.2025 | 61,25 | 63,25 | 61,25 | 61,75 | 0,82% | - |
| 07.07.2025 | 64,00 | 64,25 | 61,25 | 61,25 | -4,67% | - |
| 03.07.2025 | 62,75 | 64,25 | 62,75 | 64,25 | 2,39% | - |
| 02.07.2025 | 61,75 | 63,25 | 61,25 | 62,75 | 2,45% | - |
| 01.07.2025 | 59,75 | 62,25 | 59,00 | 61,25 | 1,66% | - |
| 30.06.2025 | 60,25 | 60,75 | 59,75 | 60,25 | 0,00% | - |
| 27.06.2025 | 60,25 | 60,75 | 59,75 | 60,25 | 0,00% | - |
| 26.06.2025 | 58,75 | 60,25 | 58,75 | 60,25 | 1,69% | - |
| 25.06.2025 | 60,50 | 60,50 | 59,25 | 59,25 | -1,66% | - |
| 24.06.2025 | 60,75 | 61,25 | 60,25 | 60,25 | 0,00% | - |
| 23.06.2025 | 57,75 | 60,25 | 57,75 | 60,25 | 3,43% | - |
| 20.06.2025 | 58,75 | 58,75 | 57,75 | 58,25 | 0,87% | - |
| 19.06.2025 | 58,25 | 58,25 | 57,75 | 57,75 | -0,86% | - |
| 18.06.2025 | 57,50 | 58,75 | 57,25 | 58,25 | 0,87% | 3,00 |
| 17.06.2025 | 58,25 | 58,75 | 57,25 | 57,75 | -2,53% | - |
| 16.06.2025 | 59,25 | 59,75 | 58,75 | 59,25 | 0,00% | - |
| 13.06.2025 | 60,75 | 61,25 | 58,75 | 59,25 | -2,47% | - |
| 12.06.2025 | 61,75 | 61,75 | 60,25 | 60,75 | -1,62% | - |
| 11.06.2025 | 62,75 | 63,25 | 61,75 | 61,75 | -1,59% | - |
| 10.06.2025 | 61,25 | 62,75 | 60,75 | 62,75 | 2,45% | - |
| 09.06.2025 | 59,75 | 61,75 | 59,75 | 61,25 | 2,51% | - |
| 06.06.2025 | 59,25 | 60,50 | 59,25 | 59,75 | 0,84% | 12,00 |
| 05.06.2025 | 59,75 | 59,75 | 58,25 | 59,25 | 0,00% | - |
| 04.06.2025 | 59,75 | 60,25 | 59,25 | 59,25 | -0,84% | - |
| 03.06.2025 | 58,00 | 60,25 | 58,00 | 59,75 | 2,58% | 1,00 |
| 02.06.2025 | 59,75 | 60,00 | 58,25 | 58,25 | -4,12% | 1,00 |
| 30.05.2025 | 61,25 | 61,25 | 59,75 | 60,75 | 0,00% | 2,00 |
| 29.05.2025 | 61,25 | 61,25 | 59,75 | 60,75 | 0,83% | - |
| 28.05.2025 | 60,75 | 61,50 | 60,25 | 60,25 | -0,82% | 20,00 |
| 27.05.2025 | 59,50 | 60,75 | 58,75 | 60,75 | 3,40% | - |
| 26.05.2025 | 58,50 | 59,25 | 58,50 | 58,75 | 0,86% | 6,00 |
| 23.05.2025 | 59,25 | 59,50 | 58,00 | 58,25 | -1,69% | 1,00 |