146,700€
-1,18%
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 | 149,90 | 150,23 | 146,02 | 147,38 | -0,82% | - |
| 24.04.2025 | 145,45 | 149,27 | 144,30 | 148,60 | 1,82% | - |
| 23.04.2025 | 144,65 | 150,25 | 144,33 | 145,95 | 2,85% | - |
| 22.04.2025 | 135,60 | 142,15 | 135,60 | 141,90 | 0,73% | - |
| 17.04.2025 | 140,83 | 143,02 | 137,52 | 140,88 | 0,95% | - |
| 16.04.2025 | 139,18 | 142,73 | 138,18 | 139,55 | -1,33% | - |
| 15.04.2025 | 139,33 | 145,98 | 139,18 | 141,43 | 1,34% | 28,00 |
| 14.04.2025 | 139,38 | 142,25 | 134,63 | 139,55 | 0,23% | - |
| 11.04.2025 | 141,33 | 141,83 | 135,68 | 139,23 | -1,17% | - |
| 10.04.2025 | 153,10 | 153,55 | 137,13 | 140,88 | -8,30% | - |
| 09.04.2025 | 138,90 | 154,88 | 137,77 | 153,63 | 7,45% | - |
| 08.04.2025 | 146,02 | 151,00 | 140,35 | 142,98 | -0,99% | - |
| 07.04.2025 | 138,68 | 150,73 | 134,93 | 144,40 | 0,63% | - |
| 04.04.2025 | 147,00 | 147,68 | 138,83 | 143,50 | -3,11% | - |
| 03.04.2025 | 160,40 | 160,75 | 147,90 | 148,10 | -10,55% | - |
| 02.04.2025 | 163,18 | 165,90 | 160,98 | 165,58 | 1,33% | - |
| 01.04.2025 | 164,90 | 165,50 | 161,23 | 163,40 | -1,12% | - |
| 31.03.2025 | 161,63 | 165,83 | 159,83 | 165,25 | -5,72% | - |
| 28.03.2025 | 166,25 | 180,58 | 161,10 | 175,27 | 9,26% | - |
| 27.03.2025 | 169,35 | 169,65 | 160,43 | 160,43 | -2,55% | - |
| 26.03.2025 | 169,45 | 172,43 | 164,58 | 164,63 | 2,24% | - |
| 25.03.2025 | 168,73 | 170,02 | 160,75 | 161,02 | -6,27% | - |
| 24.03.2025 | 165,55 | 179,60 | 163,35 | 171,80 | 0,13% | - |
| 21.03.2025 | 163,38 | 171,60 | 161,13 | 171,58 | 0,87% | - |
| 20.03.2025 | 162,98 | 170,13 | 159,63 | 170,10 | -3,45% | - |
| 19.03.2025 | 160,10 | 176,18 | 160,08 | 176,18 | 11,26% | - |
| 18.03.2025 | 160,25 | 169,10 | 156,43 | 158,35 | 1,91% | - |
| 17.03.2025 | 160,75 | 171,63 | 155,35 | 155,38 | -7,21% | - |
| 14.03.2025 | 157,88 | 167,70 | 156,35 | 167,45 | -0,16% | - |
| 13.03.2025 | 158,18 | 177,08 | 154,63 | 167,73 | 8,35% | - |
| 12.03.2025 | 157,20 | 159,80 | 154,70 | 154,80 | -2,46% | - |
| 11.03.2025 | 160,23 | 161,95 | 153,83 | 158,70 | -8,08% | - |
| 10.03.2025 | 164,40 | 175,20 | 159,27 | 172,65 | 4,80% | 244,00 |
| 07.03.2025 | 163,70 | 165,20 | 160,63 | 164,75 | 0,37% | - |
| 06.03.2025 | 165,00 | 165,05 | 160,18 | 164,15 | -0,55% | - |
| 05.03.2025 | 171,38 | 171,43 | 164,00 | 165,05 | -3,48% | - |
| 04.03.2025 | 180,38 | 180,38 | 170,50 | 171,00 | -4,99% | 276,00 |
| 03.03.2025 | 183,05 | 183,98 | 178,05 | 179,98 | -2,53% | - |
| 28.02.2025 | 182,30 | 184,77 | 181,35 | 184,65 | 1,46% | - |
| 27.02.2025 | 181,43 | 184,77 | 181,02 | 182,00 | 0,58% | - |
| 26.02.2025 | 182,02 | 184,48 | 179,90 | 180,95 | -0,11% | - |
| 25.02.2025 | 184,20 | 184,77 | 180,93 | 181,15 | -1,72% | - |
| 24.02.2025 | 185,13 | 187,00 | 183,30 | 184,33 | -0,12% | - |
| 21.02.2025 | 188,23 | 189,50 | 183,93 | 184,55 | -1,85% | - |
| 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% | - |