166,000€
-1,34%
Echtzeit-Aktienkurs M&T Bank Corp
Bid:
Ask:
Aktienkurse zur M&T Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.07.2025 | 168,60 | 169,95 | 166,93 | 167,80 | -0,22% | - |
| 29.07.2025 | 167,98 | 170,08 | 167,60 | 168,18 | 0,42% | - |
| 28.07.2025 | 165,85 | 167,48 | 165,85 | 167,48 | 1,47% | - |
| 25.07.2025 | 165,25 | 165,98 | 162,38 | 165,05 | 0,00% | - |
| 24.07.2025 | 166,43 | 167,05 | 164,68 | 165,05 | -0,78% | - |
| 23.07.2025 | 168,18 | 169,43 | 165,77 | 166,35 | -0,64% | - |
| 22.07.2025 | 167,00 | 168,98 | 166,58 | 167,43 | 0,21% | - |
| 21.07.2025 | 168,88 | 169,35 | 167,05 | 167,08 | -1,02% | - |
| 18.07.2025 | 168,73 | 168,90 | 166,80 | 168,80 | 0,00% | - |
| 17.07.2025 | 165,75 | 168,83 | 164,15 | 168,80 | 2,07% | - |
| 16.07.2025 | 169,52 | 173,27 | 163,68 | 165,38 | -2,69% | - |
| 15.07.2025 | 174,35 | 174,60 | 169,58 | 169,95 | -2,30% | - |
| 14.07.2025 | 171,95 | 174,23 | 171,90 | 173,95 | 0,77% | - |
| 11.07.2025 | 174,20 | 174,30 | 172,02 | 172,63 | -1,02% | - |
| 10.07.2025 | 170,35 | 174,75 | 170,13 | 174,40 | 2,00% | - |
| 09.07.2025 | 171,23 | 172,65 | 169,85 | 170,98 | -0,23% | - |
| 08.07.2025 | 171,08 | 172,68 | 170,77 | 171,38 | 0,09% | - |
| 07.07.2025 | 171,20 | 173,33 | 170,52 | 171,23 | 0,26% | - |
| 04.07.2025 | 171,38 | 171,38 | 170,63 | 170,77 | -0,90% | - |
| 03.07.2025 | 169,73 | 172,95 | 169,58 | 172,33 | 1,65% | - |
| 02.07.2025 | 167,93 | 169,60 | 167,40 | 169,52 | 1,21% | - |
| 01.07.2025 | 164,35 | 169,05 | 163,52 | 167,50 | 1,73% | - |
| 30.06.2025 | 166,05 | 167,25 | 164,30 | 164,65 | -0,50% | - |
| 27.06.2025 | 165,75 | 166,25 | 164,55 | 165,48 | 0,14% | - |
| 26.06.2025 | 163,95 | 165,38 | 162,95 | 165,25 | 0,78% | - |
| 25.06.2025 | 163,77 | 164,33 | 162,27 | 163,98 | 0,12% | - |
| 24.06.2025 | 164,45 | 166,60 | 163,58 | 163,77 | 0,11% | - |
| 23.06.2025 | 160,58 | 163,80 | 160,45 | 163,60 | 1,88% | - |
| 20.06.2025 | 157,40 | 160,88 | 157,10 | 160,58 | 2,55% | - |
| 19.06.2025 | 158,18 | 158,18 | 156,58 | 156,58 | -1,06% | - |
| 18.06.2025 | 155,15 | 158,68 | 154,98 | 158,25 | 1,97% | - |
| 17.06.2025 | 155,30 | 156,13 | 154,20 | 155,20 | -0,51% | - |
| 16.06.2025 | 154,35 | 156,58 | 153,85 | 156,00 | 1,22% | - |
| 13.06.2025 | 157,38 | 158,75 | 153,85 | 154,13 | -3,01% | 258,00 |
| 12.06.2025 | 159,58 | 160,02 | 156,60 | 158,90 | -1,15% | 20,00 |
| 11.06.2025 | 162,10 | 163,33 | 160,25 | 160,75 | -1,12% | - |
| 10.06.2025 | 161,33 | 163,45 | 160,83 | 162,58 | 0,79% | - |
| 09.06.2025 | 161,02 | 162,68 | 160,95 | 161,30 | -0,17% | - |
| 06.06.2025 | 157,77 | 161,80 | 157,77 | 161,58 | 2,72% | - |
| 05.06.2025 | 157,45 | 158,13 | 155,35 | 157,30 | -0,22% | - |
| 04.06.2025 | 160,73 | 161,00 | 157,65 | 157,65 | -1,85% | - |
| 03.06.2025 | 157,10 | 160,98 | 156,63 | 160,63 | 2,10% | 50,00 |
| 02.06.2025 | 158,48 | 159,00 | 155,70 | 157,33 | -2,15% | - |
| 30.05.2025 | 161,43 | 161,85 | 159,88 | 160,77 | -0,14% | - |
| 29.05.2025 | 164,23 | 164,23 | 159,63 | 161,00 | 0,16% | - |
| 28.05.2025 | 162,58 | 163,77 | 160,68 | 160,75 | -1,11% | - |
| 27.05.2025 | 159,20 | 162,58 | 158,33 | 162,55 | 1,80% | - |
| 26.05.2025 | 158,70 | 159,80 | 158,70 | 159,68 | 1,09% | - |
| 23.05.2025 | 159,30 | 159,88 | 156,93 | 157,95 | -1,36% | - |
| 22.05.2025 | 159,02 | 161,27 | 157,43 | 160,13 | 0,69% | - |
| 21.05.2025 | 163,50 | 163,70 | 158,95 | 159,02 | -3,43% | - |
| 20.05.2025 | 165,85 | 166,55 | 164,20 | 164,68 | -1,19% | - |
| 19.05.2025 | 166,38 | 167,52 | 164,27 | 166,65 | -1,05% | - |
| 16.05.2025 | 166,63 | 168,95 | 165,45 | 168,43 | 0,67% | - |
| 15.05.2025 | 165,05 | 167,60 | 164,25 | 167,30 | 0,80% | - |