184,550€
-1,63%
Echtzeit-Aktienkurs M&T Bank Corp.
Bid:
Ask:
Aktienkurse zur M&T Bank Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 188,23 | 189,50 | 183,93 | 184,93 | -1,65% | - |
| 20.02.2025 | 190,60 | 190,95 | 186,60 | 188,02 | -1,63% | - |
| 19.02.2025 | 191,98 | 192,52 | 190,05 | 191,15 | -0,38% | - |
| 18.02.2025 | 190,40 | 192,77 | 189,48 | 191,88 | 0,89% | - |
| 17.02.2025 | 189,70 | 190,33 | 189,55 | 190,18 | 0,40% | - |
| 14.02.2025 | 188,73 | 190,27 | 187,77 | 189,43 | 0,52% | - |
| 13.02.2025 | 189,73 | 193,18 | 188,02 | 188,45 | -0,88% | - |
| 12.02.2025 | 192,27 | 192,77 | 188,20 | 190,13 | -1,08% | - |
| 11.02.2025 | 191,20 | 192,77 | 190,15 | 192,20 | 0,31% | - |
| 10.02.2025 | 194,45 | 195,60 | 191,60 | 191,60 | -1,26% | - |
| 07.02.2025 | 194,52 | 195,10 | 192,25 | 194,05 | -0,15% | - |
| 06.02.2025 | 191,68 | 194,68 | 191,63 | 194,35 | 1,78% | - |
| 05.02.2025 | 189,88 | 192,30 | 188,95 | 190,95 | 0,18% | - |
| 04.02.2025 | 189,93 | 192,20 | 187,58 | 190,60 | 0,11% | - |
| 03.02.2025 | 193,52 | 194,58 | 188,93 | 190,40 | -1,87% | - |
| 31.01.2025 | 194,75 | 195,55 | 193,10 | 194,02 | -0,04% | - |
| 30.01.2025 | 192,70 | 194,95 | 191,52 | 194,10 | 0,82% | - |
| 29.01.2025 | 191,40 | 194,98 | 191,38 | 192,52 | 0,48% | - |
| 28.01.2025 | 191,95 | 193,55 | 190,30 | 191,60 | -0,09% | 40,00 |
| 27.01.2025 | 188,73 | 192,40 | 187,35 | 191,77 | 1,13% | - |
| 24.01.2025 | 188,25 | 190,45 | 186,75 | 189,63 | 0,32% | - |
| 23.01.2025 | 188,05 | 190,68 | 188,00 | 189,02 | 0,64% | - |
| 22.01.2025 | 190,52 | 190,83 | 186,68 | 187,83 | -1,22% | - |
| 21.01.2025 | 190,15 | 192,05 | 189,13 | 190,15 | 0,29% | - |
| 20.01.2025 | 190,93 | 191,13 | 189,38 | 189,60 | -0,99% | - |
| 17.01.2025 | 190,83 | 192,13 | 188,52 | 191,50 | 0,60% | - |
| 16.01.2025 | 195,60 | 198,52 | 184,60 | 190,35 | -2,47% | - |
| 15.01.2025 | 189,58 | 195,52 | 189,23 | 195,18 | 3,06% | - |
| 14.01.2025 | 186,70 | 190,15 | 186,55 | 189,38 | 1,18% | - |
| 13.01.2025 | 183,40 | 187,40 | 182,18 | 187,18 | 2,14% | - |
| 10.01.2025 | 185,52 | 186,08 | 181,48 | 183,25 | -1,11% | - |
| 09.01.2025 | 185,30 | 185,65 | 184,95 | 185,30 | -0,01% | - |
| 08.01.2025 | 185,85 | 186,80 | 184,02 | 185,33 | -0,19% | - |
| 07.01.2025 | 185,70 | 188,10 | 184,48 | 185,68 | -0,21% | - |
| 06.01.2025 | 185,68 | 188,48 | 184,25 | 186,08 | 0,11% | - |
| 03.01.2025 | 184,00 | 186,18 | 181,18 | 185,88 | 0,96% | - |
| 02.01.2025 | 181,77 | 185,02 | 181,52 | 184,10 | 2,52% | - |
| 30.12.2024 | 180,88 | 181,38 | 179,58 | 179,58 | -1,06% | - |
| 27.12.2024 | 183,35 | 183,48 | 180,33 | 181,50 | -0,04% | - |
| 23.12.2024 | 182,10 | 183,20 | 180,20 | 181,58 | -0,01% | - |
| 20.12.2024 | 178,68 | 182,38 | 177,13 | 181,60 | 1,58% | - |
| 19.12.2024 | 179,43 | 183,95 | 178,48 | 178,77 | -0,36% | - |
| 18.12.2024 | 187,00 | 188,20 | 179,33 | 179,43 | -4,05% | - |
| 17.12.2024 | 189,02 | 189,95 | 185,63 | 187,00 | -1,60% | - |
| 16.12.2024 | 189,68 | 190,50 | 188,75 | 190,05 | 0,16% | - |
| 13.12.2024 | 191,08 | 191,90 | 188,10 | 189,75 | -0,63% | - |
| 12.12.2024 | 191,73 | 193,68 | 190,33 | 190,95 | -0,84% | - |
| 11.12.2024 | 196,65 | 199,95 | 192,23 | 192,58 | -2,03% | - |
| 10.12.2024 | 195,77 | 200,48 | 195,77 | 196,58 | 0,34% | - |
| 09.12.2024 | 200,15 | 200,35 | 195,63 | 195,90 | -2,04% | - |
| 06.12.2024 | 200,77 | 202,75 | 199,08 | 199,98 | -0,36% | - |
| 05.12.2024 | 201,45 | 203,15 | 200,25 | 200,70 | -0,40% | - |
| 04.12.2024 | 204,35 | 204,90 | 199,60 | 201,50 | -1,20% | - |
| 03.12.2024 | 205,50 | 206,15 | 203,35 | 203,95 | -0,71% | - |
| 02.12.2024 | 207,95 | 210,05 | 204,95 | 205,40 | 5,82% | - |
| 29.11.2024 | 209,25 | 211,35 | 194,08 | 194,10 | -7,44% | - |
| 28.11.2024 | 209,50 | 209,90 | 209,30 | 209,70 | 0,33% | - |
| 27.11.2024 | 210,60 | 212,00 | 208,85 | 209,00 | -0,81% | - |
| 26.11.2024 | 211,90 | 212,05 | 209,10 | 210,70 | -0,43% | - |
| 25.11.2024 | 212,15 | 214,75 | 209,00 | 211,60 | -0,38% | - |
| 22.11.2024 | 207,05 | 212,75 | 206,65 | 212,40 | 2,73% | - |
| 21.11.2024 | 202,55 | 208,80 | 202,15 | 206,75 | 2,15% | - |
| 20.11.2024 | 202,30 | 203,25 | 200,80 | 202,40 | 0,35% | - |
| 19.11.2024 | 202,85 | 203,40 | 198,35 | 201,70 | -0,54% | - |
| 18.11.2024 | 203,85 | 203,95 | 202,45 | 202,80 | -0,54% | - |
| 15.11.2024 | 201,20 | 205,20 | 200,75 | 203,90 | 0,59% | - |
| 14.11.2024 | 200,68 | 203,10 | 199,93 | 202,70 | 1,00% | - |
| 13.11.2024 | 200,27 | 204,75 | 199,88 | 200,70 | 0,00% | - |
| 12.11.2024 | 201,60 | 203,15 | 200,55 | 200,70 | -0,37% | - |
| 11.11.2024 | 195,60 | 203,45 | 195,60 | 201,45 | 3,08% | - |
| 08.11.2024 | 193,15 | 197,38 | 192,77 | 195,43 | 1,39% | - |
| 07.11.2024 | 201,85 | 201,85 | 191,80 | 192,75 | -4,44% | - |
| 06.11.2024 | 183,02 | 201,90 | 183,02 | 201,70 | 14,10% | - |
| 05.11.2024 | 175,45 | 178,30 | 174,85 | 176,77 | 0,84% | - |
| 04.11.2024 | 176,20 | 176,43 | 173,85 | 175,30 | -2,61% | - |
| 01.11.2024 | 179,08 | 180,98 | 177,15 | 180,00 | 0,46% | - |
| 31.10.2024 | 181,30 | 182,08 | 177,77 | 179,18 | -0,25% | - |
| 30.10.2024 | 180,88 | 183,88 | 179,38 | 179,63 | -1,14% | 80,00 |
| 29.10.2024 | 182,38 | 183,73 | 180,80 | 181,70 | 0,97% | - |
| 28.10.2024 | 179,08 | 182,73 | 178,33 | 179,95 | 0,87% | - |
| 25.10.2024 | 179,68 | 181,58 | 177,63 | 178,40 | -0,61% | - |
| 24.10.2024 | 179,43 | 181,25 | 178,73 | 179,50 | -0,07% | - |
| 23.10.2024 | 179,08 | 180,98 | 178,08 | 179,63 | -0,08% | - |
| 22.10.2024 | 178,58 | 180,75 | 177,95 | 179,77 | 0,43% | - |
| 21.10.2024 | 181,80 | 182,25 | 178,43 | 179,00 | -1,58% | - |
| 18.10.2024 | 183,38 | 184,35 | 180,77 | 181,88 | -0,97% | - |
| 17.10.2024 | 174,25 | 185,30 | 174,15 | 183,65 | 5,32% | - |
| 16.10.2024 | 170,68 | 174,90 | 170,50 | 174,38 | 2,12% | - |
| 15.10.2024 | 170,52 | 174,65 | 169,38 | 170,75 | 0,32% | - |
| 14.10.2024 | 169,40 | 171,38 | 168,18 | 170,20 | 0,47% | - |
| 11.10.2024 | 162,95 | 170,00 | 162,95 | 169,40 | 3,47% | - |
| 10.10.2024 | 163,60 | 164,38 | 162,58 | 163,73 | -0,06% | - |
| 09.10.2024 | 161,60 | 164,88 | 161,45 | 163,83 | 1,31% | - |
| 08.10.2024 | 161,88 | 163,23 | 161,38 | 161,70 | -0,19% | 58,00 |
| 07.10.2024 | 162,83 | 163,05 | 161,13 | 162,00 | -0,55% | - |
| 04.10.2024 | 156,40 | 163,10 | 156,25 | 162,90 | 4,19% | - |
| 03.10.2024 | 156,80 | 156,85 | 154,25 | 156,35 | -0,26% | - |
| 02.10.2024 | 155,60 | 159,02 | 155,33 | 156,75 | 0,42% | 29,00 |
| 01.10.2024 | 159,77 | 160,48 | 155,18 | 156,10 | -2,44% | 7,00 |
| 30.09.2024 | 157,02 | 160,18 | 155,45 | 160,00 | 1,83% | - |