170,400€
-0,10%
Echtzeit-Aktienkurs M&T Bank Corp.
Bid:
Ask:
Aktienkurse zur M&T Bank Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 171,02 | 172,15 | 169,18 | 170,50 | -0,04% | 2,00 |
| 02.09.2025 | 170,85 | 172,00 | 167,85 | 170,58 | -1,16% | - |
| 01.09.2025 | 172,02 | 172,90 | 171,30 | 172,58 | 0,09% | 3,00 |
| 29.08.2025 | 171,95 | 173,33 | 170,55 | 172,43 | 0,31% | 5,00 |
| 28.08.2025 | 173,38 | 173,93 | 170,88 | 171,90 | -1,09% | - |
| 27.08.2025 | 172,35 | 174,90 | 171,98 | 173,80 | 0,97% | 89,00 |
| 26.08.2025 | 170,75 | 172,20 | 168,75 | 172,13 | 0,94% | 9,00 |
| 25.08.2025 | 170,65 | 171,08 | 169,40 | 170,52 | 0,10% | - |
| 22.08.2025 | 166,00 | 170,83 | 165,35 | 170,35 | 2,87% | - |
| 21.08.2025 | 165,85 | 166,15 | 164,20 | 165,60 | -0,17% | - |
| 20.08.2025 | 163,08 | 166,38 | 162,88 | 165,88 | 1,45% | - |
| 19.08.2025 | 163,27 | 164,95 | 162,93 | 163,50 | 0,08% | - |
| 18.08.2025 | 163,40 | 163,43 | 162,13 | 163,38 | 0,57% | 1,00 |
| 15.08.2025 | 166,70 | 166,88 | 162,45 | 162,45 | -2,43% | - |
| 14.08.2025 | 164,80 | 166,70 | 164,00 | 166,50 | 0,76% | - |
| 13.08.2025 | 163,55 | 165,38 | 162,98 | 165,25 | 0,92% | 15,00 |
| 12.08.2025 | 160,58 | 163,77 | 160,43 | 163,75 | 1,90% | 48,00 |
| 11.08.2025 | 160,58 | 162,08 | 159,77 | 160,70 | -0,05% | 1,00 |
| 08.08.2025 | 157,93 | 161,00 | 157,15 | 160,77 | 2,01% | 18,00 |
| 07.08.2025 | 159,27 | 160,63 | 157,48 | 157,60 | -1,02% | 3,00 |
| 06.08.2025 | 162,98 | 163,80 | 159,23 | 159,23 | -1,91% | 4,00 |
| 05.08.2025 | 163,40 | 163,80 | 160,43 | 162,33 | -0,28% | 4,00 |
| 04.08.2025 | 160,52 | 163,08 | 160,10 | 162,77 | 1,81% | 40,00 |
| 01.08.2025 | 164,65 | 164,80 | 157,90 | 159,88 | -3,24% | 75,00 |
| 31.07.2025 | 169,00 | 169,38 | 165,00 | 165,23 | -1,48% | 308,00 |
| 30.07.2025 | 168,48 | 169,90 | 166,90 | 167,70 | -0,31% | 3,00 |
| 29.07.2025 | 167,98 | 170,05 | 167,60 | 168,23 | 0,45% | - |
| 28.07.2025 | 165,85 | 167,48 | 165,85 | 167,48 | 1,47% | - |
| 25.07.2025 | 165,25 | 166,20 | 162,35 | 165,05 | 0,12% | 1,00 |
| 24.07.2025 | 166,40 | 167,05 | 164,63 | 164,85 | -0,89% | 4,00 |
| 23.07.2025 | 168,18 | 169,25 | 165,75 | 166,33 | -0,64% | - |
| 22.07.2025 | 167,05 | 168,95 | 166,58 | 167,40 | 0,19% | - |
| 21.07.2025 | 168,88 | 169,35 | 166,98 | 167,08 | -1,01% | - |
| 18.07.2025 | 168,73 | 168,93 | 166,95 | 168,77 | 0,03% | 4,00 |
| 17.07.2025 | 165,60 | 168,83 | 164,15 | 168,73 | 2,06% | 60,00 |
| 16.07.2025 | 169,52 | 173,55 | 163,77 | 165,33 | -2,75% | 127,00 |
| 15.07.2025 | 174,35 | 175,05 | 169,58 | 170,00 | -2,30% | 1,00 |
| 14.07.2025 | 172,00 | 174,23 | 171,40 | 174,00 | 0,74% | 29,00 |
| 11.07.2025 | 174,05 | 174,35 | 172,08 | 172,73 | -0,99% | - |
| 10.07.2025 | 170,35 | 174,77 | 170,13 | 174,45 | 1,97% | - |
| 09.07.2025 | 171,23 | 172,60 | 169,85 | 171,08 | -0,16% | - |
| 08.07.2025 | 171,08 | 172,68 | 170,77 | 171,35 | 0,07% | - |
| 07.07.2025 | 171,25 | 173,23 | 170,55 | 171,23 | 0,29% | 31,00 |
| 04.07.2025 | 171,38 | 171,38 | 170,58 | 170,73 | -0,90% | - |
| 03.07.2025 | 169,73 | 172,95 | 169,52 | 172,27 | 1,67% | - |
| 02.07.2025 | 167,88 | 169,65 | 167,30 | 169,45 | 1,18% | 1,00 |
| 01.07.2025 | 164,30 | 169,05 | 163,55 | 167,48 | 1,67% | - |
| 30.06.2025 | 166,05 | 167,27 | 164,25 | 164,73 | -0,54% | 9,00 |
| 27.06.2025 | 165,75 | 166,23 | 164,55 | 165,63 | 0,21% | - |
| 26.06.2025 | 163,95 | 165,43 | 162,95 | 165,27 | 0,92% | - |
| 25.06.2025 | 163,77 | 164,33 | 162,33 | 163,77 | 0,00% | - |
| 24.06.2025 | 164,45 | 166,63 | 163,58 | 163,77 | 0,00% | - |
| 23.06.2025 | 160,48 | 163,80 | 160,45 | 163,77 | 2,09% | 1,00 |
| 20.06.2025 | 157,40 | 160,88 | 157,05 | 160,43 | 2,38% | - |
| 19.06.2025 | 158,10 | 158,23 | 156,63 | 156,70 | -0,85% | 1,00 |
| 18.06.2025 | 155,15 | 158,68 | 155,00 | 158,05 | 1,80% | - |
| 17.06.2025 | 155,30 | 156,15 | 154,15 | 155,25 | -0,46% | 12,00 |
| 16.06.2025 | 154,35 | 156,58 | 153,90 | 155,98 | 1,28% | 3,00 |
| 13.06.2025 | 157,23 | 158,75 | 153,80 | 154,00 | -3,04% | - |
| 12.06.2025 | 159,63 | 160,02 | 156,60 | 158,83 | -1,20% | - |
| 11.06.2025 | 162,10 | 163,33 | 160,25 | 160,75 | -1,15% | 23,00 |
| 10.06.2025 | 161,20 | 163,52 | 160,50 | 162,63 | 0,76% | 1,00 |
| 09.06.2025 | 161,02 | 162,75 | 160,93 | 161,40 | -0,14% | 4,00 |
| 06.06.2025 | 157,83 | 161,83 | 157,75 | 161,63 | 2,85% | - |
| 05.06.2025 | 157,48 | 158,18 | 155,33 | 157,15 | -0,40% | - |
| 04.06.2025 | 160,73 | 161,02 | 157,68 | 157,77 | -1,87% | 51,00 |
| 03.06.2025 | 157,13 | 160,98 | 156,05 | 160,77 | 2,29% | 9,00 |
| 02.06.2025 | 158,48 | 158,93 | 155,70 | 157,18 | -2,22% | 1,00 |
| 30.05.2025 | 161,40 | 161,88 | 159,80 | 160,75 | -0,16% | - |
| 29.05.2025 | 164,27 | 164,27 | 159,60 | 161,00 | 0,17% | - |
| 28.05.2025 | 161,80 | 163,77 | 160,68 | 160,73 | -1,09% | 3,00 |
| 27.05.2025 | 159,40 | 162,55 | 158,48 | 162,50 | 1,80% | 1,00 |
| 26.05.2025 | 158,73 | 159,80 | 158,00 | 159,63 | 1,03% | 4,00 |
| 23.05.2025 | 158,60 | 160,40 | 156,52 | 158,00 | -1,30% | 4,00 |
| 22.05.2025 | 159,02 | 161,30 | 157,68 | 160,08 | 0,66% | 3,00 |
| 21.05.2025 | 163,48 | 163,70 | 158,93 | 159,02 | -3,37% | 1,00 |
| 20.05.2025 | 165,85 | 166,58 | 164,20 | 164,58 | -1,22% | - |
| 19.05.2025 | 166,33 | 167,52 | 164,25 | 166,60 | -1,07% | 2,00 |
| 16.05.2025 | 166,55 | 168,98 | 166,13 | 168,40 | 0,78% | - |
| 15.05.2025 | 165,00 | 167,60 | 164,20 | 167,10 | 0,66% | 3,00 |
| 14.05.2025 | 166,85 | 167,10 | 164,85 | 166,00 | -0,46% | 18,00 |
| 13.05.2025 | 165,63 | 167,60 | 165,30 | 166,77 | 0,24% | - |
| 12.05.2025 | 160,23 | 168,68 | 160,02 | 166,38 | 5,74% | 174,00 |
| 09.05.2025 | 158,30 | 158,52 | 156,77 | 157,35 | -0,49% | - |
| 08.05.2025 | 154,90 | 159,65 | 154,15 | 158,13 | 2,90% | 2,00 |
| 07.05.2025 | 152,55 | 154,60 | 152,08 | 153,68 | 1,20% | 2,00 |
| 06.05.2025 | 154,30 | 155,15 | 151,70 | 151,85 | -2,16% | 91,00 |
| 05.05.2025 | 153,75 | 156,83 | 152,50 | 155,20 | 0,11% | 154,00 |
| 02.05.2025 | 150,90 | 155,68 | 149,90 | 155,02 | 3,44% | 208,00 |
| 30.04.2025 | 148,75 | 150,08 | 145,77 | 149,88 | 0,33% | 45,00 |
| 29.04.2025 | 148,27 | 149,75 | 146,50 | 149,38 | 1,01% | - |
| 28.04.2025 | 146,38 | 148,90 | 146,38 | 147,88 | 0,27% | - |
| 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 |