166,525€
-0,75%
Echtzeit-Aktienkurs M&T Bank Corp
Bid:
Ask:
Aktienkurse zur M&T Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.07.2025 | 165,65 | 167,43 | 165,65 | 167,43 | 1,42% | - |
| 25.07.2025 | 164,85 | 165,85 | 162,33 | 165,08 | 0,00% | - |
| 24.07.2025 | 166,33 | 167,08 | 164,63 | 165,08 | -0,86% | - |
| 23.07.2025 | 168,18 | 169,43 | 165,75 | 166,50 | -0,64% | - |
| 22.07.2025 | 166,98 | 168,98 | 166,25 | 167,58 | 0,30% | - |
| 21.07.2025 | 168,77 | 169,35 | 166,98 | 167,08 | -0,96% | - |
| 18.07.2025 | 168,68 | 168,93 | 166,73 | 168,70 | -0,07% | - |
| 17.07.2025 | 165,43 | 168,83 | 164,20 | 168,83 | 2,15% | - |
| 16.07.2025 | 170,02 | 173,88 | 163,77 | 165,27 | -2,79% | - |
| 15.07.2025 | 173,45 | 174,83 | 169,58 | 170,02 | -2,26% | - |
| 14.07.2025 | 172,70 | 174,23 | 171,88 | 173,95 | 0,80% | - |
| 11.07.2025 | 174,05 | 174,70 | 172,00 | 172,58 | -1,06% | 4,00 |
| 10.07.2025 | 170,95 | 174,77 | 170,13 | 174,43 | 1,94% | - |
| 09.07.2025 | 171,25 | 172,70 | 169,85 | 171,10 | -0,13% | - |
| 08.07.2025 | 171,40 | 172,68 | 170,77 | 171,33 | 0,10% | - |
| 07.07.2025 | 172,02 | 173,38 | 170,35 | 171,15 | 0,25% | - |
| 04.07.2025 | 172,33 | 172,33 | 170,58 | 170,73 | -0,91% | - |
| 03.07.2025 | 169,58 | 172,93 | 169,05 | 172,30 | 1,68% | - |
| 02.07.2025 | 167,52 | 169,65 | 167,30 | 169,45 | 1,18% | - |
| 01.07.2025 | 164,58 | 169,05 | 163,55 | 167,48 | 1,75% | - |
| 30.06.2025 | 165,90 | 167,27 | 164,25 | 164,60 | -0,62% | - |
| 27.06.2025 | 165,38 | 166,25 | 164,55 | 165,63 | 0,15% | - |
| 26.06.2025 | 164,02 | 165,43 | 162,95 | 165,38 | 0,93% | - |
| 25.06.2025 | 163,77 | 164,33 | 162,27 | 163,85 | 0,06% | - |
| 24.06.2025 | 164,38 | 166,65 | 163,48 | 163,75 | -0,02% | - |
| 23.06.2025 | 160,73 | 163,83 | 160,45 | 163,77 | 2,09% | - |
| 20.06.2025 | 156,58 | 160,88 | 156,58 | 160,43 | 2,46% | - |
| 19.06.2025 | 158,30 | 158,55 | 156,58 | 156,58 | -0,93% | - |
| 18.06.2025 | 155,33 | 158,68 | 155,00 | 158,05 | 1,89% | - |
| 17.06.2025 | 155,93 | 156,08 | 154,20 | 155,13 | -0,45% | - |
| 16.06.2025 | 154,27 | 156,58 | 153,85 | 155,83 | 1,19% | - |
| 13.06.2025 | 158,83 | 159,58 | 153,80 | 154,00 | -3,01% | - |
| 12.06.2025 | 159,88 | 160,60 | 156,60 | 158,77 | -1,23% | - |
| 11.06.2025 | 162,73 | 163,33 | 160,25 | 160,75 | -1,15% | - |
| 10.06.2025 | 161,40 | 163,52 | 160,23 | 162,63 | 0,77% | - |
| 09.06.2025 | 161,10 | 162,68 | 160,93 | 161,38 | -0,15% | - |
| 06.06.2025 | 157,85 | 161,83 | 157,23 | 161,63 | 2,83% | - |
| 05.06.2025 | 157,50 | 158,18 | 155,33 | 157,18 | -0,36% | - |
| 04.06.2025 | 160,60 | 161,00 | 157,75 | 157,75 | -1,88% | - |
| 03.06.2025 | 157,08 | 160,95 | 156,58 | 160,77 | 2,31% | - |
| 02.06.2025 | 158,55 | 158,93 | 155,70 | 157,15 | -2,33% | - |
| 30.05.2025 | 160,95 | 161,88 | 159,80 | 160,90 | -0,06% | - |
| 29.05.2025 | 160,75 | 164,50 | 159,52 | 161,00 | 0,11% | - |
| 28.05.2025 | 162,68 | 163,77 | 160,68 | 160,83 | -1,03% | - |
| 27.05.2025 | 159,15 | 162,50 | 158,40 | 162,50 | 1,77% | - |
| 26.05.2025 | 157,85 | 159,80 | 157,30 | 159,68 | 1,09% | - |
| 23.05.2025 | 160,05 | 160,05 | 156,80 | 157,95 | -1,33% | - |
| 22.05.2025 | 158,93 | 161,30 | 156,02 | 160,08 | 0,66% | - |
| 21.05.2025 | 163,85 | 163,85 | 158,93 | 159,02 | -3,36% | - |
| 20.05.2025 | 166,63 | 166,63 | 164,18 | 164,55 | -1,23% | - |
| 19.05.2025 | 166,10 | 168,20 | 164,25 | 166,60 | -1,07% | - |
| 16.05.2025 | 167,18 | 168,98 | 165,98 | 168,40 | 0,76% | - |
| 15.05.2025 | 165,98 | 167,63 | 164,20 | 167,13 | 0,65% | - |