147,400€
-0,87%
Echtzeit-Aktienkurs M&T Bank Corp
Bid:
Ask:
Aktienkurse zur M&T Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 149,93 | 150,27 | 146,02 | 147,48 | -0,82% | 73,00 |
| 24.04.2025 | 145,40 | 149,27 | 144,10 | 148,70 | 1,71% | 35,00 |
| 23.04.2025 | 144,77 | 150,27 | 144,33 | 146,20 | 3,08% | 42,00 |
| 22.04.2025 | 135,60 | 142,18 | 135,60 | 141,83 | 0,64% | 50,00 |
| 17.04.2025 | 140,93 | 143,08 | 137,43 | 140,93 | 1,11% | 208,00 |
| 16.04.2025 | 139,18 | 142,65 | 138,18 | 139,38 | -1,41% | - |
| 15.04.2025 | 139,38 | 146,05 | 139,10 | 141,38 | 1,36% | 10,00 |
| 14.04.2025 | 139,43 | 142,25 | 134,60 | 139,48 | 0,23% | 51,00 |
| 11.04.2025 | 141,23 | 141,83 | 135,60 | 139,15 | -1,24% | 16,00 |
| 10.04.2025 | 153,08 | 153,60 | 137,13 | 140,90 | -8,27% | 72,00 |
| 09.04.2025 | 138,85 | 154,88 | 137,85 | 153,60 | 7,79% | 66,00 |
| 08.04.2025 | 146,10 | 150,98 | 140,27 | 142,50 | -1,32% | 52,00 |
| 07.04.2025 | 138,43 | 150,80 | 134,93 | 144,40 | 0,64% | 112,00 |
| 04.04.2025 | 146,98 | 147,73 | 138,85 | 143,48 | -3,17% | 285,00 |
| 03.04.2025 | 160,45 | 160,85 | 147,95 | 148,18 | -10,59% | - |
| 02.04.2025 | 163,18 | 165,90 | 161,00 | 165,73 | 1,49% | 39,00 |
| 01.04.2025 | 164,80 | 165,95 | 161,25 | 163,30 | -1,30% | 2,00 |
| 31.03.2025 | 161,70 | 165,85 | 159,73 | 165,45 | 2,24% | - |
| 28.03.2025 | 166,35 | 166,85 | 161,08 | 161,83 | -2,73% | - |
| 27.03.2025 | 169,40 | 169,70 | 166,20 | 166,38 | -1,76% | - |
| 26.03.2025 | 169,45 | 172,35 | 168,75 | 169,35 | -0,10% | 138,00 |
| 25.03.2025 | 168,73 | 170,05 | 167,98 | 169,52 | 0,34% | 3,00 |
| 24.03.2025 | 165,45 | 169,30 | 165,30 | 168,95 | 2,56% | 139,00 |
| 21.03.2025 | 163,38 | 164,83 | 161,10 | 164,73 | 1,03% | 19,00 |
| 20.03.2025 | 162,93 | 164,90 | 161,95 | 163,05 | 0,34% | 1,00 |
| 19.03.2025 | 160,10 | 163,83 | 160,05 | 162,50 | 1,74% | 2,00 |
| 18.03.2025 | 160,25 | 161,63 | 158,20 | 159,73 | -0,47% | 23,00 |
| 17.03.2025 | 160,75 | 161,30 | 158,27 | 160,48 | -0,54% | 4,00 |
| 14.03.2025 | 157,88 | 161,68 | 156,95 | 161,35 | 2,82% | 42,00 |
| 13.03.2025 | 158,18 | 160,35 | 156,73 | 156,93 | -0,71% | 5,00 |
| 12.03.2025 | 157,10 | 159,80 | 154,77 | 158,05 | 0,86% | 40,00 |
| 11.03.2025 | 160,27 | 160,52 | 155,60 | 156,70 | -2,34% | 97,00 |
| 10.03.2025 | 164,35 | 164,65 | 159,18 | 160,45 | -2,64% | 21,00 |
| 07.03.2025 | 163,65 | 165,20 | 160,58 | 164,80 | 0,41% | 25,00 |
| 06.03.2025 | 165,00 | 165,05 | 160,15 | 164,13 | -0,52% | 40,00 |
| 05.03.2025 | 171,48 | 171,52 | 164,00 | 164,98 | -3,50% | 38,00 |
| 04.03.2025 | 180,33 | 180,38 | 170,45 | 170,95 | -5,00% | 37,00 |
| 03.03.2025 | 183,15 | 183,98 | 178,05 | 179,95 | -2,61% | 2,00 |
| 28.02.2025 | 182,23 | 184,77 | 181,35 | 184,77 | 1,62% | - |
| 27.02.2025 | 181,48 | 184,80 | 181,05 | 181,83 | 0,57% | - |
| 26.02.2025 | 182,05 | 184,50 | 179,90 | 180,80 | -0,21% | - |
| 25.02.2025 | 184,25 | 184,77 | 180,93 | 181,18 | -1,68% | 8,00 |
| 24.02.2025 | 185,13 | 186,70 | 183,27 | 184,27 | -0,38% | - |
| 21.02.2025 | 188,20 | 189,58 | 183,88 | 184,98 | -1,73% | - |
| 20.02.2025 | 190,60 | 190,90 | 186,60 | 188,23 | -1,57% | - |
| 19.02.2025 | 191,98 | 192,52 | 190,02 | 191,23 | -0,35% | - |
| 18.02.2025 | 190,55 | 192,83 | 189,40 | 191,90 | 0,91% | 1,00 |
| 17.02.2025 | 189,73 | 191,05 | 189,25 | 190,18 | 0,40% | 3,00 |
| 14.02.2025 | 188,73 | 190,30 | 187,77 | 189,43 | 0,56% | 15,00 |
| 13.02.2025 | 189,73 | 193,18 | 187,98 | 188,38 | -0,92% | 33,00 |
| 12.02.2025 | 192,25 | 192,33 | 188,98 | 190,13 | -1,09% | - |
| 11.02.2025 | 191,23 | 192,80 | 190,08 | 192,23 | 0,29% | - |
| 10.02.2025 | 194,60 | 195,65 | 191,55 | 191,68 | -1,27% | - |
| 07.02.2025 | 194,50 | 195,15 | 192,25 | 194,15 | -0,10% | 1,00 |
| 06.02.2025 | 191,58 | 194,65 | 191,58 | 194,35 | 1,79% | 2,00 |
| 05.02.2025 | 189,93 | 191,68 | 188,95 | 190,93 | 0,21% | - |
| 04.02.2025 | 189,93 | 192,20 | 187,95 | 190,52 | 0,00% | - |
| 03.02.2025 | 193,58 | 195,00 | 188,93 | 190,52 | -1,61% | 78,00 |
| 31.01.2025 | 194,80 | 195,55 | 193,10 | 193,65 | -0,23% | 10,00 |
| 30.01.2025 | 192,70 | 194,95 | 191,52 | 194,10 | 0,79% | 85,00 |
| 29.01.2025 | 191,43 | 195,05 | 191,38 | 192,58 | 0,51% | 36,00 |
| 28.01.2025 | 191,98 | 193,60 | 190,30 | 191,60 | -0,12% | 50,00 |
| 27.01.2025 | 188,73 | 192,43 | 187,35 | 191,83 | 1,25% | - |
| 24.01.2025 | 188,27 | 190,48 | 186,83 | 189,45 | 0,20% | 6,00 |
| 23.01.2025 | 188,02 | 190,68 | 187,98 | 189,08 | 0,69% | 2,00 |
| 22.01.2025 | 190,52 | 190,83 | 186,68 | 187,77 | -1,29% | 81,00 |
| 21.01.2025 | 190,18 | 192,05 | 189,13 | 190,23 | 0,41% | 65,00 |
| 20.01.2025 | 190,93 | 191,13 | 189,35 | 189,45 | -1,10% | 10,00 |
| 17.01.2025 | 190,85 | 192,20 | 188,52 | 191,55 | 0,52% | - |
| 16.01.2025 | 195,58 | 200,00 | 185,27 | 190,55 | -2,32% | 80,00 |
| 15.01.2025 | 189,58 | 195,27 | 189,23 | 195,08 | 3,19% | 3,00 |
| 14.01.2025 | 186,80 | 190,15 | 186,50 | 189,05 | 0,97% | - |
| 13.01.2025 | 183,50 | 187,45 | 182,15 | 187,23 | 2,00% | 45,00 |
| 10.01.2025 | 185,58 | 186,08 | 181,43 | 183,55 | -0,94% | 16,00 |
| 09.01.2025 | 185,35 | 185,65 | 184,90 | 185,30 | -0,12% | - |
| 08.01.2025 | 185,80 | 186,83 | 184,08 | 185,52 | -0,12% | 1,00 |
| 07.01.2025 | 185,75 | 188,30 | 184,45 | 185,75 | -0,03% | 33,00 |
| 06.01.2025 | 185,70 | 188,50 | 184,10 | 185,80 | -0,12% | 1,00 |
| 03.01.2025 | 183,95 | 186,18 | 181,18 | 186,02 | 1,27% | 4,00 |
| 02.01.2025 | 181,73 | 185,02 | 181,52 | 183,70 | 2,28% | 20,00 |
| 30.12.2024 | 180,93 | 181,43 | 179,43 | 179,60 | -1,01% | 3,00 |
| 27.12.2024 | 183,38 | 183,48 | 180,33 | 181,43 | -0,08% | 3,00 |
| 23.12.2024 | 182,10 | 183,23 | 180,45 | 181,58 | 0,21% | 2,00 |
| 20.12.2024 | 178,63 | 182,45 | 177,08 | 181,20 | 1,46% | - |
| 19.12.2024 | 179,52 | 183,98 | 178,45 | 178,60 | -0,42% | 8,00 |
| 18.12.2024 | 186,95 | 188,18 | 179,35 | 179,35 | -4,01% | - |
| 17.12.2024 | 189,00 | 190,00 | 185,45 | 186,85 | -1,68% | 16,00 |
| 16.12.2024 | 189,73 | 190,58 | 188,68 | 190,05 | 0,28% | 19,00 |
| 13.12.2024 | 191,13 | 191,48 | 188,10 | 189,52 | -0,63% | - |
| 12.12.2024 | 191,73 | 193,63 | 190,27 | 190,73 | -0,82% | 22,00 |
| 11.12.2024 | 196,65 | 198,40 | 192,27 | 192,30 | -2,10% | - |
| 10.12.2024 | 195,75 | 200,50 | 195,75 | 196,43 | 0,20% | 76,00 |
| 09.12.2024 | 200,15 | 200,33 | 195,63 | 196,02 | -1,99% | 31,00 |
| 06.12.2024 | 200,73 | 202,75 | 199,10 | 200,00 | -0,22% | 56,00 |
| 05.12.2024 | 201,55 | 203,20 | 200,15 | 200,45 | -0,57% | - |
| 04.12.2024 | 204,20 | 204,90 | 199,60 | 201,60 | -1,20% | - |
| 03.12.2024 | 205,45 | 206,20 | 203,30 | 204,05 | -0,71% | 1,00 |
| 02.12.2024 | 207,95 | 209,85 | 204,95 | 205,50 | -1,49% | 22,00 |
| 29.11.2024 | 209,25 | 210,75 | 207,35 | 208,60 | -0,52% | 45,00 |
| 28.11.2024 | 209,60 | 209,90 | 209,30 | 209,70 | 0,36% | - |