29,800€
Echtzeit-Aktienkurs Walker & Dunlop
Bid:
Ask:
Aktienkurse zur Walker & Dunlop Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 28,30 | 29,50 | 28,20 | 29,30 | 0,34% | - |
| 19.10.2026 | 29,20 | 29,40 | 29,20 | 29,20 | 1,04% | - |
| 16.10.2026 | 29,70 | 30,00 | 28,90 | 28,90 | -3,34% | - |
| 15.10.2026 | 28,60 | 29,90 | 28,60 | 29,90 | 2,05% | - |
| 13.10.2026 | 29,10 | 29,80 | 29,00 | 29,30 | 0,34% | - |
| 12.10.2026 | 29,60 | 29,60 | 28,70 | 29,20 | -4,89% | 173,00 |
| 09.10.2026 | 30,80 | 30,90 | 30,60 | 30,70 | 1,99% | - |
| 08.10.2026 | 30,00 | 30,40 | 29,50 | 30,10 | 0,00% | - |
| 07.10.2026 | 31,20 | 31,40 | 29,70 | 30,10 | -2,59% | 6,00 |
| 06.10.2026 | 29,60 | 30,90 | 29,40 | 30,90 | 4,04% | - |
| 05.10.2026 | 30,40 | 30,40 | 29,70 | 29,70 | -4,81% | 20,00 |
| 02.10.2026 | 30,80 | 31,20 | 30,60 | 31,20 | 0,32% | 6,00 |
| 01.10.2026 | 31,10 | 31,40 | 30,80 | 31,10 | -1,27% | - |
| 30.09.2026 | 32,00 | 32,20 | 30,90 | 31,50 | -1,87% | - |
| 29.09.2026 | 32,60 | 33,10 | 31,90 | 32,10 | -0,62% | 21,00 |
| 28.09.2026 | 33,30 | 33,40 | 32,00 | 32,30 | -2,42% | - |
| 25.09.2026 | 32,80 | 33,10 | 32,60 | 33,10 | 2,16% | 20,00 |
| 24.09.2026 | 32,40 | 32,60 | 32,20 | 32,40 | -3,57% | - |
| 23.09.2026 | 33,50 | 33,60 | 33,50 | 33,60 | -0,30% | - |
| 22.09.2026 | 33,40 | 34,00 | 33,30 | 33,70 | 1,81% | - |
| 21.09.2026 | 33,10 | 33,20 | 33,10 | 33,10 | -1,49% | - |
| 18.09.2026 | 33,50 | 33,60 | 33,50 | 33,60 | -2,04% | - |
| 15.09.2026 | 34,90 | 35,00 | 34,10 | 34,30 | -2,00% | - |
| 14.09.2026 | 35,10 | 35,10 | 35,00 | 35,00 | 0,57% | - |
| 10.09.2026 | 35,60 | 35,70 | 34,60 | 34,80 | -3,06% | - |
| 03.09.2026 | 34,60 | 36,10 | 34,40 | 35,90 | 2,87% | - |
| 02.09.2026 | 34,70 | 35,30 | 34,70 | 34,90 | -0,57% | - |
| 01.09.2026 | 34,90 | 35,20 | 34,40 | 35,10 | 1,45% | - |
| 27.08.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -1,42% | - |
| 26.08.2026 | 34,90 | 35,10 | 34,80 | 35,10 | 1,15% | - |
| 25.08.2026 | 34,00 | 34,70 | 33,50 | 34,70 | 2,36% | - |
| 24.08.2026 | 34,40 | 34,80 | 33,80 | 33,90 | -1,74% | - |
| 21.08.2026 | 34,50 | 34,60 | 34,40 | 34,50 | -0,58% | - |
| 20.08.2026 | 34,90 | 35,30 | 34,70 | 34,70 | -1,98% | 10,00 |
| 19.08.2026 | 34,30 | 35,70 | 34,10 | 35,40 | 2,31% | - |
| 18.08.2026 | 35,20 | 35,20 | 34,50 | 34,60 | -1,42% | 30,00 |
| 17.08.2026 | 36,70 | 37,00 | 35,10 | 35,10 | -5,65% | 14,00 |
| 14.08.2026 | 37,00 | 37,50 | 36,70 | 37,20 | 1,92% | 90,00 |
| 13.08.2026 | 36,70 | 37,30 | 36,10 | 36,50 | -3,44% | 30,00 |
| 11.08.2026 | 37,50 | 38,20 | 37,10 | 37,80 | 1,34% | 10,00 |
| 10.08.2026 | 38,40 | 38,50 | 35,80 | 37,30 | -3,37% | 51,00 |
| 07.08.2026 | 38,40 | 40,90 | 38,30 | 38,60 | 0,26% | - |
| 06.08.2026 | 44,70 | 44,70 | 36,00 | 38,50 | -14,44% | 24,00 |
| 05.08.2026 | 45,00 | 45,00 | 45,00 | 45,00 | -0,88% | - |
| 04.08.2026 | 45,30 | 45,90 | 44,50 | 45,40 | 1,11% | 1,00 |
| 03.08.2026 | 43,30 | 45,00 | 43,30 | 44,90 | 5,65% | 21,00 |
| 31.07.2026 | 42,90 | 43,10 | 42,20 | 42,50 | 1,43% | - |
| 30.07.2026 | 44,10 | 44,30 | 41,80 | 41,90 | -5,84% | - |
| 29.07.2026 | 44,60 | 44,80 | 44,20 | 44,50 | 0,91% | - |
| 28.07.2026 | 43,20 | 44,60 | 43,20 | 44,10 | 2,80% | - |
| 24.07.2026 | 41,20 | 43,00 | 41,20 | 42,90 | 3,13% | - |
| 23.07.2026 | 41,70 | 41,80 | 41,60 | 41,60 | -1,42% | - |
| 22.07.2026 | 42,10 | 42,20 | 42,00 | 42,20 | -0,47% | - |
| 21.07.2026 | 42,50 | 42,90 | 42,30 | 42,40 | -2,08% | - |
| 16.07.2026 | 43,10 | 43,40 | 43,00 | 43,30 | -0,46% | - |
| 15.07.2026 | 42,40 | 44,10 | 42,40 | 43,50 | 2,11% | - |
| 14.07.2026 | 42,80 | 42,90 | 42,60 | 42,60 | -0,70% | - |
| 13.07.2026 | 44,00 | 44,40 | 42,70 | 42,90 | -3,16% | - |
| 10.07.2026 | 43,70 | 44,30 | 43,70 | 44,30 | 1,14% | - |
| 09.07.2026 | 43,10 | 43,80 | 43,00 | 43,80 | 0,23% | - |
| 08.07.2026 | 44,70 | 44,80 | 43,40 | 43,70 | -4,59% | - |
| 07.07.2026 | 46,10 | 46,80 | 45,60 | 45,80 | -1,72% | - |
| 06.07.2026 | 47,60 | 47,80 | 46,50 | 46,60 | -2,10% | - |
| 02.07.2026 | 48,20 | 48,70 | 47,50 | 47,60 | 1,93% | - |
| 30.06.2026 | 47,30 | 47,60 | 46,40 | 46,70 | -1,68% | - |
| 29.06.2026 | 48,20 | 48,30 | 47,00 | 47,50 | 2,37% | - |
| 26.06.2026 | 46,60 | 46,60 | 46,30 | 46,40 | 2,43% | - |
| 23.06.2026 | 44,90 | 46,00 | 44,80 | 45,30 | 0,67% | - |
| 22.06.2026 | 45,50 | 46,20 | 44,40 | 45,00 | -0,44% | - |
| 19.06.2026 | 45,40 | 45,40 | 45,20 | 45,20 | 0,00% | - |
| 18.06.2026 | 44,50 | 45,40 | 44,40 | 45,20 | -2,59% | - |
| 15.06.2026 | 46,40 | 47,10 | 45,70 | 46,40 | 2,65% | - |
| 12.06.2026 | 45,40 | 45,40 | 45,20 | 45,20 | 1,12% | - |
| 11.06.2026 | 44,30 | 44,70 | 44,30 | 44,70 | -1,76% | - |
| 10.06.2026 | 45,80 | 46,20 | 45,30 | 45,50 | -0,66% | 5,00 |
| 09.06.2026 | 44,80 | 46,60 | 44,80 | 45,80 | 3,39% | 14,00 |
| 08.06.2026 | 44,30 | 44,40 | 44,30 | 44,30 | -0,23% | - |
| 05.06.2026 | 44,40 | 45,40 | 44,40 | 44,40 | 0,45% | - |
| 04.06.2026 | 41,70 | 44,20 | 41,60 | 44,20 | 5,49% | - |
| 03.06.2026 | 42,80 | 42,80 | 41,80 | 41,90 | 1,21% | - |
| 02.06.2026 | 41,40 | 41,60 | 41,30 | 41,40 | -0,48% | - |
| 01.06.2026 | 43,00 | 43,40 | 40,90 | 41,60 | -3,26% | - |
| 29.05.2026 | 43,70 | 43,80 | 42,80 | 43,00 | -1,38% | 203,00 |
| 28.05.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 25.05.2026 | 43,60 | 43,70 | 43,60 | 43,60 | 3,32% | - |
| 21.05.2026 | 42,10 | 42,20 | 42,10 | 42,20 | 0,96% | - |
| 20.05.2026 | 41,80 | 41,90 | 41,60 | 41,80 | 0,24% | 12,00 |
| 19.05.2026 | 43,20 | 43,40 | 41,70 | 41,70 | -10,13% | - |
| 14.05.2026 | 46,10 | 47,10 | 45,80 | 46,40 | -0,85% | - |
| 13.05.2026 | 47,10 | 47,10 | 46,60 | 46,80 | 0,21% | - |
| 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% | - |