174,400€
0,53%
Echtzeit-Aktienkurs M&T Bank Corp.
Bid:
Ask:
Aktienkurse zur M&T Bank Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 173,55 | 175,20 | 173,55 | 174,58 | 0,63% | 1,00 |
| 12.12.2025 | 177,13 | 177,13 | 172,60 | 173,48 | -1,13% | - |
| 11.12.2025 | 174,95 | 176,43 | 173,30 | 175,45 | 0,43% | - |
| 10.12.2025 | 170,05 | 175,98 | 168,85 | 174,70 | 3,08% | - |
| 09.12.2025 | 168,20 | 170,70 | 168,05 | 169,48 | 0,62% | - |
| 08.12.2025 | 167,58 | 169,08 | 167,05 | 168,43 | 0,27% | - |
| 05.12.2025 | 168,10 | 168,68 | 166,80 | 167,98 | 0,10% | - |
| 04.12.2025 | 167,77 | 169,00 | 166,98 | 167,80 | 0,46% | - |
| 03.12.2025 | 164,30 | 167,23 | 163,27 | 167,02 | 1,50% | - |
| 02.12.2025 | 163,80 | 165,45 | 163,60 | 164,55 | 0,47% | - |
| 01.12.2025 | 161,70 | 164,80 | 160,80 | 163,77 | -0,06% | - |
| 28.11.2025 | 164,43 | 165,48 | 163,83 | 163,88 | -0,17% | 5,00 |
| 27.11.2025 | 164,05 | 164,43 | 164,02 | 164,15 | -0,21% | - |
| 26.11.2025 | 165,58 | 166,45 | 164,40 | 164,50 | -0,90% | - |
| 25.11.2025 | 162,90 | 166,23 | 162,05 | 166,00 | 2,06% | - |
| 24.11.2025 | 163,73 | 164,73 | 161,30 | 162,65 | -1,17% | - |
| 21.11.2025 | 158,52 | 165,33 | 157,90 | 164,58 | 3,20% | - |
| 20.11.2025 | 158,30 | 161,70 | 157,50 | 159,48 | 1,56% | - |
| 19.11.2025 | 156,98 | 158,65 | 156,93 | 157,02 | -0,40% | - |
| 18.11.2025 | 156,20 | 158,27 | 154,77 | 157,65 | 0,59% | - |
| 17.11.2025 | 160,85 | 162,77 | 155,65 | 156,73 | -2,55% | - |
| 14.11.2025 | 160,05 | 161,52 | 158,08 | 160,83 | 0,53% | - |
| 13.11.2025 | 162,30 | 162,80 | 159,77 | 159,98 | -1,37% | - |
| 12.11.2025 | 161,25 | 165,00 | 161,25 | 162,20 | 0,51% | - |
| 11.11.2025 | 164,90 | 164,98 | 160,27 | 161,38 | -0,59% | - |
| 10.11.2025 | 161,93 | 162,83 | 159,88 | 162,33 | 1,15% | - |
| 07.11.2025 | 158,75 | 161,00 | 157,30 | 160,48 | 1,26% | - |
| 06.11.2025 | 158,48 | 160,63 | 157,55 | 158,48 | -1,14% | - |
| 05.11.2025 | 157,55 | 160,70 | 156,73 | 160,30 | 1,68% | - |
| 04.11.2025 | 158,35 | 158,93 | 156,55 | 157,65 | -0,49% | - |
| 03.11.2025 | 160,25 | 161,33 | 156,77 | 158,43 | 0,05% | - |
| 31.10.2025 | 158,25 | 159,02 | 156,45 | 158,35 | -1,25% | - |
| 30.10.2025 | 155,98 | 161,02 | 155,75 | 160,35 | 3,07% | - |
| 29.10.2025 | 155,70 | 157,73 | 154,23 | 155,58 | -0,37% | 7,00 |
| 28.10.2025 | 157,08 | 157,52 | 155,33 | 156,15 | -0,53% | - |
| 27.10.2025 | 160,63 | 160,80 | 155,98 | 156,98 | -1,83% | 12,00 |
| 24.10.2025 | 156,30 | 160,10 | 155,88 | 159,90 | 2,39% | - |
| 23.10.2025 | 157,13 | 157,83 | 156,10 | 156,18 | -0,41% | - |
| 22.10.2025 | 156,65 | 157,90 | 155,80 | 156,83 | -0,03% | - |
| 21.10.2025 | 156,50 | 157,52 | 155,88 | 156,88 | 0,30% | - |
| 20.10.2025 | 154,98 | 157,77 | 154,93 | 156,40 | 0,76% | - |
| 17.10.2025 | 151,83 | 156,00 | 149,80 | 155,23 | 2,83% | - |
| 16.10.2025 | 158,88 | 161,43 | 149,68 | 150,95 | -4,99% | 1,00 |
| 15.10.2025 | 161,58 | 162,02 | 158,08 | 158,88 | -0,73% | - |
| 14.10.2025 | 157,90 | 160,20 | 156,05 | 160,05 | 1,30% | - |
| 13.10.2025 | 155,63 | 159,08 | 155,63 | 158,00 | 1,28% | - |
| 10.10.2025 | 162,58 | 163,43 | 156,00 | 156,00 | -4,18% | - |
| 09.10.2025 | 161,50 | 163,55 | 161,33 | 162,80 | 0,45% | - |
| 08.10.2025 | 163,35 | 164,13 | 161,60 | 162,08 | -0,37% | - |
| 07.10.2025 | 165,20 | 165,25 | 162,08 | 162,68 | 0,17% | - |
| 06.10.2025 | 165,73 | 169,93 | 162,20 | 162,40 | -2,32% | 4,00 |
| 03.10.2025 | 166,98 | 168,20 | 165,15 | 166,25 | -0,49% | - |
| 02.10.2025 | 166,65 | 168,20 | 165,68 | 167,08 | 0,48% | - |
| 01.10.2025 | 168,43 | 168,43 | 165,73 | 166,27 | -0,89% | - |
| 30.09.2025 | 169,10 | 169,95 | 165,68 | 167,77 | -0,80% | - |
| 29.09.2025 | 171,10 | 171,83 | 167,23 | 169,13 | -0,98% | - |
| 26.09.2025 | 170,08 | 172,55 | 170,08 | 170,80 | 0,29% | - |
| 25.09.2025 | 169,93 | 171,00 | 169,20 | 170,30 | 0,32% | - |
| 24.09.2025 | 169,83 | 172,33 | 169,75 | 169,75 | 0,24% | - |
| 23.09.2025 | 171,18 | 171,93 | 168,13 | 169,35 | 0,61% | - |
| 22.09.2025 | 172,13 | 172,15 | 167,98 | 168,33 | -2,05% | 3,00 |
| 19.09.2025 | 170,38 | 172,18 | 169,08 | 171,85 | 1,40% | 1,00 |
| 18.09.2025 | 169,08 | 170,70 | 167,70 | 169,48 | 1,04% | - |
| 17.09.2025 | 164,70 | 168,98 | 164,58 | 167,73 | 1,68% | 9,00 |
| 16.09.2025 | 167,18 | 167,73 | 162,80 | 164,95 | -1,27% | - |
| 15.09.2025 | 169,58 | 169,93 | 166,73 | 167,08 | -1,34% | - |
| 12.09.2025 | 168,68 | 170,25 | 168,08 | 169,35 | 0,55% | - |
| 11.09.2025 | 169,48 | 170,18 | 167,48 | 168,43 | -0,41% | - |
| 10.09.2025 | 170,98 | 171,75 | 169,10 | 169,13 | -0,84% | - |
| 09.09.2025 | 169,33 | 171,88 | 168,60 | 170,55 | 0,50% | - |
| 08.09.2025 | 170,27 | 170,80 | 167,23 | 169,70 | -0,38% | - |
| 05.09.2025 | 173,70 | 173,88 | 169,45 | 170,35 | -1,96% | - |
| 04.09.2025 | 170,10 | 174,08 | 170,10 | 173,75 | 2,12% | - |
| 03.09.2025 | 170,65 | 172,00 | 169,18 | 170,15 | -0,26% | - |
| 02.09.2025 | 171,05 | 171,95 | 167,85 | 170,60 | -1,14% | - |
| 01.09.2025 | 172,05 | 172,60 | 171,60 | 172,58 | 0,01% | - |
| 29.08.2025 | 172,00 | 173,30 | 170,63 | 172,55 | 0,33% | - |
| 28.08.2025 | 173,33 | 173,93 | 170,88 | 171,98 | -1,11% | 81,00 |
| 27.08.2025 | 172,08 | 174,85 | 171,85 | 173,90 | 1,03% | - |
| 26.08.2025 | 170,50 | 172,20 | 169,43 | 172,13 | 0,89% | - |
| 25.08.2025 | 170,40 | 171,08 | 169,35 | 170,60 | 0,15% | - |
| 22.08.2025 | 165,83 | 170,83 | 165,35 | 170,35 | 2,85% | - |
| 21.08.2025 | 165,85 | 166,15 | 163,88 | 165,63 | -0,14% | - |
| 20.08.2025 | 163,45 | 166,38 | 162,88 | 165,85 | 1,47% | - |
| 19.08.2025 | 163,18 | 164,98 | 162,93 | 163,45 | 0,06% | - |
| 18.08.2025 | 162,45 | 163,43 | 162,08 | 163,35 | 0,49% | - |
| 15.08.2025 | 166,70 | 166,88 | 162,50 | 162,55 | -2,43% | - |
| 14.08.2025 | 165,08 | 166,70 | 164,00 | 166,60 | 0,82% | - |
| 13.08.2025 | 163,55 | 166,00 | 162,95 | 165,25 | 0,92% | - |
| 12.08.2025 | 160,55 | 163,77 | 160,27 | 163,75 | 1,99% | - |
| 11.08.2025 | 160,52 | 162,08 | 159,93 | 160,55 | -0,11% | - |
| 08.08.2025 | 157,52 | 161,00 | 157,52 | 160,73 | 2,03% | - |
| 07.08.2025 | 159,13 | 160,70 | 157,45 | 157,52 | -1,15% | - |
| 06.08.2025 | 162,45 | 163,27 | 159,25 | 159,35 | -1,85% | - |
| 05.08.2025 | 163,27 | 163,83 | 160,18 | 162,35 | -0,28% | - |
| 04.08.2025 | 159,63 | 163,08 | 159,45 | 162,80 | 1,80% | - |
| 01.08.2025 | 165,27 | 165,27 | 157,80 | 159,93 | -3,24% | - |
| 31.07.2025 | 167,48 | 169,38 | 163,50 | 165,27 | -1,55% | - |
| 30.07.2025 | 168,33 | 170,23 | 166,90 | 167,88 | -0,21% | - |
| 29.07.2025 | 167,58 | 170,10 | 167,58 | 168,23 | 0,48% | - |