35,400€
-1,67%
Echtzeit-Aktienkurs Walker & Dunlop
Bid:
Ask:
Aktienkurse zur Walker & Dunlop Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | - |
| 08.09.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 07.09.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 2,26% | - |
| 04.09.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 4,12% | - |
| 03.09.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | - |
| 02.09.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 01.09.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -2,27% | - |
| 31.08.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 3,53% | - |
| 28.08.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 27.08.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 26.08.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 2,99% | - |
| 25.08.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -1,76% | - |
| 24.08.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 21.08.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -2,30% | - |
| 20.08.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 2,96% | - |
| 19.08.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -2,31% | - |
| 18.08.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -4,42% | - |
| 17.08.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | - |
| 14.08.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | - |
| 13.08.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -2,16% | - |
| 12.08.2026 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
| 11.08.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -2,11% | - |
| 10.08.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 07.08.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -13,64% | - |
| 06.08.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -1,35% | - |
| 05.08.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -0,45% | - |
| 04.08.2026 | 44,80 | 44,80 | 44,80 | 44,80 | 4,67% | - |
| 03.08.2026 | 42,80 | 42,80 | 42,80 | 42,80 | 0,94% | - |
| 31.07.2026 | 42,40 | 42,40 | 42,40 | 42,40 | -2,75% | - |
| 30.07.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | - |
| 29.07.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 3,76% | - |
| 28.07.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 0,95% | - |
| 27.07.2026 | 42,20 | 42,20 | 42,20 | 42,20 | 3,94% | - |
| 24.07.2026 | 40,60 | 40,60 | 40,60 | 40,60 | -1,46% | - |
| 23.07.2026 | 41,20 | 41,20 | 41,20 | 41,20 | -0,96% | - |
| 22.07.2026 | 41,60 | 41,60 | 41,60 | 41,60 | -1,42% | - |
| 21.07.2026 | 42,20 | 42,20 | 42,20 | 42,20 | -2,31% | - |
| 20.07.2026 | 43,20 | 43,20 | 43,20 | 43,20 | -1,37% | - |
| 17.07.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 2,82% | - |
| 16.07.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 1,43% | - |
| 15.07.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -0,94% | - |
| 14.07.2026 | 42,40 | 42,40 | 42,40 | 42,40 | -1,85% | - |
| 13.07.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | - |
| 10.07.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 0,47% | - |
| 09.07.2026 | 42,80 | 42,80 | 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% | - |