175,000€
-0,61%
Echtzeit-Aktienkurs M&T Bank Corp
Bid:
Ask:
Aktienkurse zur M&T Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 175,90 | 177,20 | 173,05 | 174,75 | -0,75% | - |
| 17.12.2025 | 174,40 | 176,43 | 174,25 | 176,08 | 1,45% | - |
| 16.12.2025 | 173,35 | 174,20 | 172,83 | 173,55 | -0,54% | - |
| 15.12.2025 | 174,23 | 175,20 | 174,00 | 174,50 | -0,26% | - |
| 12.12.2025 | 175,30 | 175,45 | 173,77 | 174,95 | -0,21% | - |
| 11.12.2025 | 173,55 | 176,43 | 170,55 | 175,33 | 2,57% | - |
| 10.12.2025 | 169,93 | 171,20 | 167,02 | 170,93 | 0,99% | - |
| 09.12.2025 | 168,38 | 170,70 | 168,08 | 169,25 | 0,91% | - |
| 08.12.2025 | 167,58 | 167,80 | 167,55 | 167,73 | -0,16% | - |
| 05.12.2025 | 168,02 | 168,68 | 166,73 | 168,00 | -0,47% | - |
| 04.12.2025 | 167,93 | 168,90 | 164,68 | 168,80 | 1,38% | - |
| 03.12.2025 | 164,33 | 167,70 | 163,27 | 166,50 | 1,37% | - |
| 02.12.2025 | 163,70 | 165,45 | 163,45 | 164,25 | 0,37% | - |
| 01.12.2025 | 161,65 | 164,70 | 160,80 | 163,65 | 3,95% | - |
| 28.11.2025 | 164,43 | 165,33 | 157,38 | 157,43 | -4,07% | - |
| 27.11.2025 | 164,10 | 164,45 | 164,05 | 164,10 | -1,20% | - |
| 26.11.2025 | 166,05 | 166,20 | 166,00 | 166,10 | 0,15% | - |
| 25.11.2025 | 162,75 | 166,55 | 162,02 | 165,85 | 2,00% | - |
| 24.11.2025 | 164,30 | 164,73 | 161,18 | 162,60 | -1,08% | - |
| 21.11.2025 | 158,73 | 165,35 | 157,88 | 164,38 | 4,15% | - |
| 20.11.2025 | 160,63 | 161,70 | 157,68 | 157,83 | 0,33% | - |
| 19.11.2025 | 157,05 | 158,63 | 157,05 | 157,30 | -0,06% | - |
| 18.11.2025 | 154,98 | 158,30 | 154,80 | 157,40 | -0,63% | - |
| 17.11.2025 | 161,63 | 162,18 | 158,10 | 158,40 | -1,09% | - |
| 14.11.2025 | 159,93 | 161,52 | 158,08 | 160,15 | -1,04% | - |
| 13.11.2025 | 162,70 | 162,75 | 161,43 | 161,83 | -0,20% | - |
| 12.11.2025 | 161,73 | 165,00 | 161,52 | 162,15 | 0,75% | - |
| 11.11.2025 | 162,77 | 163,10 | 160,30 | 160,95 | -0,71% | - |
| 10.11.2025 | 161,98 | 162,93 | 159,88 | 162,10 | 2,59% | - |
| 07.11.2025 | 159,18 | 159,38 | 157,68 | 158,00 | -0,78% | - |
| 06.11.2025 | 159,15 | 159,30 | 158,83 | 159,25 | -0,44% | - |
| 05.11.2025 | 157,33 | 160,70 | 156,65 | 159,95 | 1,46% | - |
| 04.11.2025 | 157,13 | 158,93 | 156,58 | 157,65 | -0,32% | - |
| 03.11.2025 | 159,43 | 160,63 | 156,70 | 158,15 | -0,66% | - |
| 31.10.2025 | 158,25 | 159,85 | 152,48 | 159,20 | -0,86% | - |
| 30.10.2025 | 156,02 | 160,58 | 155,77 | 160,58 | 3,23% | - |
| 29.10.2025 | 156,38 | 157,65 | 154,60 | 155,55 | 0,29% | - |
| 28.10.2025 | 156,75 | 157,55 | 149,13 | 155,10 | -1,12% | - |
| 27.10.2025 | 160,58 | 162,38 | 156,02 | 156,85 | -1,77% | - |
| 24.10.2025 | 156,48 | 159,83 | 156,05 | 159,68 | 1,87% | - |
| 23.10.2025 | 157,27 | 157,83 | 156,13 | 156,75 | 0,11% | - |
| 22.10.2025 | 156,70 | 157,88 | 155,88 | 156,58 | -0,37% | - |
| 21.10.2025 | 156,50 | 157,52 | 155,98 | 157,15 | 0,48% | - |
| 20.10.2025 | 155,33 | 157,75 | 154,95 | 156,40 | 1,07% | - |
| 17.10.2025 | 151,40 | 156,00 | 149,98 | 154,75 | 2,20% | - |
| 16.10.2025 | 158,80 | 161,43 | 149,68 | 151,43 | -4,16% | - |
| 15.10.2025 | 161,48 | 162,05 | 158,00 | 158,00 | 1,31% | - |
| 14.10.2025 | 156,63 | 162,48 | 155,95 | 155,95 | -1,20% | - |
| 13.10.2025 | 157,70 | 159,08 | 156,85 | 157,85 | -0,24% | - |
| 10.10.2025 | 162,70 | 163,43 | 158,08 | 158,23 | -1,94% | - |
| 08.10.2025 | 163,27 | 164,13 | 161,35 | 161,35 | -0,65% | - |
| 07.10.2025 | 162,33 | 164,25 | 162,15 | 162,40 | 0,28% | - |
| 06.10.2025 | 166,45 | 169,83 | 161,95 | 161,95 | -2,12% | - |
| 03.10.2025 | 167,30 | 167,55 | 165,43 | 165,45 | -0,97% | - |
| 02.10.2025 | 166,60 | 167,33 | 165,75 | 167,08 | 0,65% | - |
| 01.10.2025 | 167,27 | 168,30 | 165,73 | 166,00 | -1,53% | - |
| 30.09.2025 | 168,88 | 169,02 | 168,18 | 168,58 | -0,07% | - |
| 29.09.2025 | 171,13 | 171,83 | 167,23 | 168,70 | -1,14% | - |
| 26.09.2025 | 170,27 | 172,52 | 170,05 | 170,65 | 0,53% | - |
| 25.09.2025 | 169,93 | 170,95 | 169,18 | 169,75 | -0,04% | - |
| 24.09.2025 | 170,18 | 172,35 | 169,83 | 169,83 | 0,61% | - |
| 23.09.2025 | 168,58 | 171,88 | 168,35 | 168,80 | 0,13% | - |
| 22.09.2025 | 171,93 | 171,93 | 168,58 | 168,58 | -1,14% | - |
| 19.09.2025 | 170,38 | 170,58 | 170,02 | 170,52 | 0,80% | - |
| 18.09.2025 | 169,02 | 170,52 | 168,50 | 169,18 | 0,24% | - |
| 17.09.2025 | 164,75 | 168,90 | 164,65 | 168,77 | 2,47% | - |
| 16.09.2025 | 167,10 | 167,75 | 162,85 | 164,70 | -1,17% | - |
| 15.09.2025 | 169,68 | 169,93 | 166,65 | 166,65 | -1,23% | - |
| 12.09.2025 | 168,75 | 168,75 | 168,73 | 168,73 | 0,49% | - |
| 11.09.2025 | 169,52 | 170,13 | 167,48 | 167,90 | -1,32% | - |
| 10.09.2025 | 171,08 | 171,68 | 169,75 | 170,15 | 0,12% | - |
| 09.09.2025 | 169,38 | 171,83 | 168,98 | 169,95 | 0,86% | - |
| 08.09.2025 | 170,52 | 170,83 | 167,27 | 168,50 | -0,85% | - |
| 05.09.2025 | 173,75 | 173,85 | 169,45 | 169,95 | -2,19% | - |
| 04.09.2025 | 170,58 | 174,05 | 170,18 | 173,75 | 2,81% | - |
| 03.09.2025 | 171,02 | 172,02 | 169,00 | 169,00 | -0,53% | - |
| 02.09.2025 | 170,93 | 172,00 | 167,85 | 169,90 | -1,05% | - |
| 01.09.2025 | 172,00 | 172,60 | 171,63 | 171,70 | -0,54% | - |
| 29.08.2025 | 171,95 | 173,30 | 171,23 | 172,63 | 0,39% | - |
| 28.08.2025 | 173,35 | 173,93 | 170,88 | 171,95 | -0,95% | - |
| 27.08.2025 | 172,33 | 174,83 | 171,20 | 173,60 | 1,19% | - |
| 26.08.2025 | 169,93 | 172,20 | 169,45 | 171,55 | 0,65% | - |
| 25.08.2025 | 170,65 | 171,05 | 169,40 | 170,45 | 0,00% | - |
| 22.08.2025 | 166,00 | 170,83 | 165,40 | 170,45 | 2,93% | - |
| 21.08.2025 | 165,90 | 166,15 | 163,88 | 165,60 | -0,03% | - |
| 20.08.2025 | 163,10 | 166,38 | 162,90 | 165,65 | 1,30% | - |
| 19.08.2025 | 163,30 | 164,98 | 162,93 | 163,52 | 0,09% | - |
| 18.08.2025 | 162,58 | 164,70 | 162,10 | 163,38 | 0,52% | - |
| 15.08.2025 | 166,70 | 166,88 | 162,52 | 162,52 | -2,46% | - |
| 14.08.2025 | 164,80 | 166,68 | 162,08 | 166,63 | 0,85% | - |
| 13.08.2025 | 163,55 | 165,38 | 162,93 | 165,23 | 0,90% | - |
| 12.08.2025 | 160,58 | 163,75 | 160,43 | 163,75 | 1,96% | - |
| 11.08.2025 | 160,58 | 162,02 | 159,73 | 160,60 | -0,11% | - |
| 08.08.2025 | 157,93 | 160,98 | 157,60 | 160,77 | 2,08% | - |
| 07.08.2025 | 159,27 | 160,85 | 157,48 | 157,50 | -1,02% | - |
| 06.08.2025 | 162,98 | 163,25 | 159,13 | 159,13 | -2,05% | - |
| 05.08.2025 | 163,40 | 163,83 | 160,20 | 162,45 | -0,20% | - |
| 04.08.2025 | 160,52 | 163,08 | 160,05 | 162,77 | 1,85% | - |
| 01.08.2025 | 164,65 | 164,70 | 157,85 | 159,83 | -3,30% | - |
| 31.07.2025 | 168,98 | 169,35 | 165,05 | 165,27 | -1,50% | - |