44,000€
-0,45%
Echtzeit-Aktienkurs Walker & Dunlop
Bid:
Ask:
Aktienkurse zur Walker & Dunlop Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 43,30 | 43,30 | 42,80 | 42,80 | -3,17% | - |
| 08.07.2026 | 44,20 | 44,20 | 44,20 | 44,20 | -2,64% | - |
| 07.07.2026 | 45,40 | 45,40 | 45,40 | 45,40 | -4,22% | - |
| 06.07.2026 | 47,40 | 47,40 | 47,40 | 47,40 | 0,42% | - |
| 03.07.2026 | 47,20 | 47,20 | 47,20 | 47,20 | -0,84% | - |
| 02.07.2026 | 47,60 | 47,60 | 47,60 | 47,60 | 0,85% | - |
| 01.07.2026 | 47,20 | 47,20 | 47,20 | 47,20 | 0,85% | - |
| 30.06.2026 | 46,80 | 46,80 | 46,80 | 46,80 | -2,09% | - |
| 29.06.2026 | 47,80 | 47,80 | 47,80 | 47,80 | 4,82% | - |
| 26.06.2026 | 45,60 | 45,60 | 45,60 | 45,60 | -1,72% | - |
| 25.06.2026 | 46,40 | 46,40 | 46,40 | 46,40 | 4,04% | - |
| 24.06.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 1,36% | - |
| 23.06.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -1,35% | - |
| 22.06.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
| 19.06.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 0,90% | - |
| 18.06.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 17.06.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 1,38% | - |
| 16.06.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -5,22% | - |
| 15.06.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 3,14% | - |
| 12.06.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 1,83% | - |
| 11.06.2026 | 43,80 | 43,80 | 43,80 | 43,80 | -2,67% | - |
| 10.06.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 0,45% | - |
| 09.06.2026 | 44,40 | 44,80 | 44,40 | 44,80 | 2,28% | 999,00 |
| 08.06.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | - |
| 05.06.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 6,34% | - |
| 04.06.2026 | 41,00 | 41,00 | 41,00 | 41,00 | -2,84% | - |
| 03.06.2026 | 42,20 | 42,20 | 42,20 | 42,20 | 3,43% | - |
| 02.06.2026 | 40,80 | 40,80 | 40,80 | 40,80 | -4,23% | - |
| 01.06.2026 | 42,60 | 42,60 | 42,60 | 42,60 | -1,39% | - |
| 29.05.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | - |
| 28.05.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 0,94% | - |
| 27.05.2026 | 42,60 | 42,60 | 42,60 | 42,60 | -1,39% | - |
| 26.05.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | - |
| 25.05.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | - |
| 22.05.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 2,37% | - |
| 21.05.2026 | 42,20 | 42,20 | 42,20 | 42,20 | 2,43% | - |
| 20.05.2026 | 41,20 | 41,20 | 41,20 | 41,20 | -3,29% | - |
| 19.05.2026 | 42,60 | 42,60 | 42,60 | 42,60 | -0,93% | - |
| 18.05.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -3,15% | - |
| 15.05.2026 | 44,40 | 44,40 | 44,40 | 44,40 | -2,63% | - |
| 14.05.2026 | 45,60 | 45,60 | 45,60 | 45,60 | -2,15% | - |
| 13.05.2026 | 46,60 | 46,60 | 46,60 | 46,60 | 3,56% | - |
| 12.05.2026 | 45,00 | 45,00 | 45,00 | 45,00 | -1,75% | - |
| 11.05.2026 | 45,80 | 45,80 | 45,80 | 45,80 | -2,97% | - |
| 08.05.2026 | 46,20 | 47,20 | 46,20 | 47,20 | 2,16% | 999,00 |
| 07.05.2026 | 44,80 | 46,20 | 44,80 | 46,20 | 6,94% | 200,00 |
| 06.05.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | - |
| 05.05.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | - |
| 04.05.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | - |
| 30.04.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -1,38% | - |
| 29.04.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 1,87% | - |
| 28.04.2026 | 42,80 | 42,80 | 42,80 | 42,80 | -0,93% | - |
| 27.04.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 2,86% | - |
| 24.04.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 23.04.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 22.04.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -1,41% | - |
| 21.04.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 1,91% | - |
| 20.04.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 0,97% | - |
| 17.04.2026 | 41,40 | 41,40 | 41,40 | 41,40 | 0,98% | - |
| 16.04.2026 | 41,00 | 41,00 | 41,00 | 41,00 | 1,49% | - |
| 15.04.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | - |
| 14.04.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 2,55% | - |
| 13.04.2026 | 39,20 | 39,20 | 39,20 | 39,20 | 1,55% | - |
| 10.04.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 1,05% | - |
| 09.04.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -2,55% | - |
| 08.04.2026 | 39,20 | 39,20 | 39,20 | 39,20 | 2,08% | - |
| 07.04.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 3,23% | - |
| 02.04.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -2,11% | - |
| 01.04.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | - |
| 31.03.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 2,16% | - |
| 30.03.2026 | 37,00 | 37,00 | 37,00 | 37,00 | -5,13% | - |
| 27.03.2026 | 38,60 | 39,00 | 38,60 | 39,00 | 2,09% | 100,00 |
| 26.03.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 1,06% | - |
| 25.03.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 24.03.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 1,61% | - |
| 23.03.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -2,11% | - |
| 20.03.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -1,55% | - |
| 19.03.2026 | 38,60 | 38,60 | 38,60 | 38,60 | -2,53% | - |
| 18.03.2026 | 39,60 | 39,60 | 39,60 | 39,60 | 2,06% | - |
| 17.03.2026 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | - |
| 16.03.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -1,01% | - |
| 13.03.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -1,00% | - |
| 12.03.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | - |
| 11.03.2026 | 40,40 | 40,40 | 40,40 | 40,40 | -4,27% | - |
| 10.03.2026 | 42,20 | 42,20 | 42,20 | 42,20 | 4,46% | - |
| 09.03.2026 | 40,40 | 40,40 | 40,40 | 40,40 | -6,05% | - |
| 06.03.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 0,47% | - |
| 05.03.2026 | 42,80 | 42,80 | 42,80 | 42,80 | 2,39% | - |
| 04.03.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 5,03% | - |
| 03.03.2026 | 39,80 | 39,80 | 39,80 | 39,80 | 4,74% | - |
| 02.03.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -4,04% | - |
| 27.02.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -19,51% | - |
| 26.02.2026 | 49,20 | 49,20 | 49,20 | 49,20 | -6,29% | - |
| 25.02.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 1,94% | - |
| 24.02.2026 | 51,50 | 51,50 | 51,50 | 51,50 | -1,90% | - |
| 23.02.2026 | 52,50 | 52,50 | 52,50 | 52,50 | -3,67% | - |
| 20.02.2026 | 54,50 | 54,50 | 54,50 | 54,50 | 0,93% | - |
| 19.02.2026 | 54,00 | 54,00 | 54,00 | 54,00 | 3,85% | - |
| 18.02.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 1,96% | - |
| 17.02.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | - |