46,300€
2,43%
Echtzeit-Aktienkurs Walker & Dunlop
Bid:
Ask:
Aktienkurse zur Walker & Dunlop Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 46,70 | 47,10 | 45,60 | 46,70 | 3,32% | - |
| 06.05.2026 | 43,60 | 46,00 | 43,60 | 45,20 | 3,43% | - |
| 05.05.2026 | 43,40 | 44,20 | 43,40 | 43,70 | 0,23% | 1,00 |
| 04.05.2026 | 43,80 | 44,70 | 42,90 | 43,60 | 1,63% | 1,00 |
| 30.04.2026 | 43,40 | 44,00 | 42,90 | 42,90 | -2,05% | - |
| 29.04.2026 | 44,10 | 44,10 | 43,20 | 43,80 | -0,45% | - |
| 28.04.2026 | 43,50 | 44,20 | 43,10 | 44,00 | 1,38% | - |
| 27.04.2026 | 43,80 | 44,30 | 43,10 | 43,40 | -0,46% | - |
| 24.04.2026 | 42,50 | 43,80 | 42,00 | 43,60 | 2,59% | - |
| 23.04.2026 | 42,50 | 42,80 | 42,40 | 42,50 | -0,23% | - |
| 22.04.2026 | 42,40 | 43,00 | 42,20 | 42,60 | 1,43% | - |
| 21.04.2026 | 43,20 | 43,60 | 41,90 | 42,00 | -2,55% | 80,00 |
| 20.04.2026 | 42,20 | 43,50 | 42,20 | 43,10 | 1,17% | - |
| 17.04.2026 | 41,90 | 43,20 | 41,90 | 42,60 | 1,91% | - |
| 16.04.2026 | 41,80 | 42,20 | 41,60 | 41,80 | 0,48% | 9,00 |
| 15.04.2026 | 41,00 | 41,70 | 40,60 | 41,60 | 1,71% | 19,00 |
| 14.04.2026 | 40,80 | 41,30 | 40,60 | 40,90 | 1,24% | - |
| 13.04.2026 | 39,80 | 40,70 | 39,60 | 40,40 | 3,86% | - |
| 10.04.2026 | 38,90 | 39,10 | 38,90 | 38,90 | -0,26% | - |
| 09.04.2026 | 38,80 | 39,30 | 38,10 | 39,00 | 0,52% | - |
| 08.04.2026 | 39,30 | 39,90 | 38,80 | 38,80 | -0,51% | 6,00 |
| 07.04.2026 | 39,10 | 39,30 | 38,90 | 39,00 | 1,56% | - |
| 02.04.2026 | 38,00 | 38,70 | 37,40 | 38,40 | 0,26% | - |
| 01.04.2026 | 38,50 | 38,80 | 37,60 | 38,30 | 0,26% | 1,00 |
| 31.03.2026 | 38,20 | 38,30 | 38,20 | 38,20 | 2,14% | - |
| 30.03.2026 | 37,50 | 37,90 | 37,20 | 37,40 | -1,58% | - |
| 27.03.2026 | 39,10 | 39,30 | 38,00 | 38,00 | -1,81% | - |
| 26.03.2026 | 38,70 | 38,90 | 38,50 | 38,70 | -0,26% | - |
| 25.03.2026 | 38,00 | 39,00 | 38,00 | 38,80 | 2,65% | - |
| 24.03.2026 | 38,40 | 38,60 | 37,50 | 37,80 | -1,56% | - |
| 23.03.2026 | 37,90 | 39,40 | 37,70 | 38,40 | 0,52% | 1,00 |
| 20.03.2026 | 38,70 | 39,30 | 37,70 | 38,20 | 0,26% | - |
| 19.03.2026 | 39,00 | 39,30 | 38,00 | 38,10 | -4,03% | - |
| 18.03.2026 | 39,70 | 40,30 | 39,50 | 39,70 | -1,98% | - |
| 17.03.2026 | 39,40 | 41,20 | 39,40 | 40,50 | 2,53% | - |
| 16.03.2026 | 39,30 | 39,50 | 39,30 | 39,50 | 0,00% | - |
| 13.03.2026 | 39,70 | 40,60 | 39,30 | 39,50 | -2,47% | - |
| 12.03.2026 | 40,70 | 40,70 | 40,50 | 40,50 | -0,74% | - |
| 11.03.2026 | 40,80 | 41,30 | 39,20 | 40,80 | 3,03% | - |
| 10.03.2026 | 43,10 | 43,30 | 39,60 | 39,60 | -3,18% | - |
| 09.03.2026 | 41,60 | 42,00 | 40,70 | 40,90 | -1,92% | - |
| 06.03.2026 | 43,60 | 43,60 | 41,60 | 41,70 | -3,47% | - |
| 05.03.2026 | 43,30 | 43,40 | 43,10 | 43,20 | -0,23% | - |
| 04.03.2026 | 42,20 | 43,40 | 42,10 | 43,30 | 7,18% | - |
| 03.03.2026 | 40,40 | 40,50 | 40,40 | 40,40 | 4,12% | - |
| 02.03.2026 | 38,70 | 38,80 | 38,70 | 38,80 | -2,51% | - |
| 27.02.2026 | 40,00 | 40,40 | 39,80 | 39,80 | -5,46% | - |
| 26.02.2026 | 49,70 | 49,90 | 39,60 | 42,10 | -15,46% | - |
| 25.02.2026 | 53,50 | 53,75 | 49,30 | 49,80 | -6,48% | 89,00 |
| 24.02.2026 | 51,75 | 53,25 | 51,75 | 53,25 | 0,00% | 1,00 |
| 23.02.2026 | 53,25 | 53,50 | 53,25 | 53,25 | -0,93% | 1,00 |
| 20.02.2026 | 55,25 | 55,25 | 53,75 | 53,75 | -1,83% | - |
| 19.02.2026 | 54,75 | 55,25 | 54,25 | 54,75 | 0,00% | - |
| 18.02.2026 | 52,75 | 55,25 | 52,75 | 54,75 | 3,79% | - |
| 17.02.2026 | 51,75 | 53,00 | 51,75 | 52,75 | 0,96% | 42,00 |
| 16.02.2026 | 52,25 | 52,25 | 52,25 | 52,25 | 0,00% | - |
| 13.02.2026 | 52,50 | 52,75 | 51,00 | 52,25 | 0,97% | - |
| 12.02.2026 | 51,75 | 52,75 | 51,25 | 51,75 | 0,00% | - |
| 11.02.2026 | 53,75 | 54,25 | 51,25 | 51,75 | -3,72% | - |
| 10.02.2026 | 52,75 | 54,25 | 52,75 | 53,75 | 1,90% | - |
| 09.02.2026 | 53,25 | 53,25 | 52,50 | 52,75 | -1,86% | - |
| 06.02.2026 | 53,25 | 53,75 | 53,00 | 53,75 | 0,94% | - |
| 05.02.2026 | 54,75 | 54,75 | 52,75 | 53,25 | -2,74% | - |
| 04.02.2026 | 51,75 | 54,75 | 51,25 | 54,75 | 6,83% | - |
| 03.02.2026 | 52,75 | 53,50 | 51,25 | 51,25 | -5,53% | - |
| 02.02.2026 | 52,75 | 54,25 | 52,75 | 54,25 | 2,84% | - |
| 30.01.2026 | 53,75 | 54,25 | 52,00 | 52,75 | -0,94% | - |
| 29.01.2026 | 53,75 | 54,25 | 53,25 | 53,25 | -0,93% | - |
| 28.01.2026 | 53,25 | 54,75 | 52,75 | 53,75 | 1,90% | - |
| 27.01.2026 | 53,75 | 53,75 | 52,75 | 52,75 | -2,76% | 18,00 |
| 26.01.2026 | 53,75 | 54,25 | 53,25 | 54,25 | 0,00% | 1,00 |
| 23.01.2026 | 55,75 | 55,75 | 53,75 | 54,25 | -1,81% | - |
| 22.01.2026 | 55,25 | 56,25 | 54,75 | 55,25 | 0,91% | - |
| 21.01.2026 | 54,25 | 55,25 | 53,75 | 54,75 | 0,92% | - |
| 20.01.2026 | 55,25 | 55,25 | 53,75 | 54,25 | -3,56% | - |
| 16.01.2026 | 56,50 | 56,75 | 56,25 | 56,25 | -0,88% | - |
| 15.01.2026 | 55,25 | 56,75 | 55,25 | 56,75 | 1,79% | - |
| 14.01.2026 | 54,25 | 55,75 | 53,75 | 55,75 | 2,76% | - |
| 13.01.2026 | 54,75 | 55,00 | 53,75 | 54,25 | -0,91% | - |
| 12.01.2026 | 56,25 | 56,25 | 54,75 | 54,75 | -1,79% | - |
| 09.01.2026 | 54,25 | 56,25 | 54,25 | 55,75 | 3,72% | - |
| 08.01.2026 | 52,75 | 53,75 | 52,75 | 53,75 | 3,86% | - |
| 07.01.2026 | 52,25 | 52,75 | 51,25 | 51,75 | 0,00% | - |
| 06.01.2026 | 50,75 | 52,00 | 50,40 | 51,75 | 1,97% | 10,00 |
| 05.01.2026 | 50,50 | 51,25 | 50,40 | 50,75 | 1,70% | - |
| 02.01.2026 | 51,75 | 51,75 | 49,90 | 49,90 | -3,57% | 120,00 |
| 30.12.2025 | 52,00 | 52,00 | 51,50 | 51,75 | 0,00% | 7,00 |
| 29.12.2025 | 51,75 | 52,25 | 51,50 | 51,75 | 0,98% | 11,00 |
| 23.12.2025 | 52,25 | 52,25 | 51,25 | 51,25 | -1,91% | - |
| 22.12.2025 | 51,75 | 52,25 | 51,25 | 52,25 | 1,95% | - |
| 19.12.2025 | 52,75 | 52,75 | 51,25 | 51,25 | -2,84% | - |
| 18.12.2025 | 52,75 | 53,25 | 52,25 | 52,75 | 0,96% | - |
| 17.12.2025 | 53,50 | 53,75 | 51,25 | 52,25 | -1,88% | 1.160,00 |
| 16.12.2025 | 52,75 | 53,75 | 52,75 | 53,25 | 0,00% | - |
| 15.12.2025 | 53,75 | 53,75 | 53,25 | 53,25 | -0,93% | - |
| 12.12.2025 | 54,25 | 54,25 | 53,25 | 53,75 | -0,92% | - |
| 11.12.2025 | 54,25 | 54,75 | 53,00 | 54,25 | 0,00% | 572,00 |
| 10.12.2025 | 54,00 | 54,25 | 53,75 | 54,25 | 0,93% | - |
| 09.12.2025 | 54,25 | 54,50 | 53,25 | 53,75 | 0,00% | - |
| 08.12.2025 | 54,25 | 54,75 | 53,75 | 53,75 | -0,92% | - |