164,700€
0,24%
Echtzeit-Aktienkurs M&T Bank Corp.
Bid:
Ask:
Aktienkurse zur M&T Bank Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.05.2025 | 166,88 | 167,08 | 164,83 | 165,98 | -0,45% | - |
| 13.05.2025 | 165,65 | 167,52 | 165,30 | 166,73 | 0,08% | - |
| 12.05.2025 | 160,23 | 168,68 | 160,05 | 166,60 | 5,86% | - |
| 09.05.2025 | 158,27 | 158,45 | 156,77 | 157,38 | -0,46% | - |
| 08.05.2025 | 154,93 | 159,63 | 154,50 | 158,10 | 2,83% | - |
| 07.05.2025 | 152,65 | 154,58 | 152,10 | 153,75 | 1,37% | - |
| 06.05.2025 | 154,35 | 154,50 | 151,50 | 151,68 | -2,21% | - |
| 05.05.2025 | 153,80 | 156,83 | 152,52 | 155,10 | -0,02% | - |
| 02.05.2025 | 150,75 | 155,65 | 149,93 | 155,13 | 3,52% | - |
| 30.04.2025 | 149,23 | 150,08 | 145,77 | 149,85 | 0,44% | - |
| 29.04.2025 | 148,27 | 149,75 | 146,50 | 149,20 | 1,03% | - |
| 28.04.2025 | 146,43 | 149,02 | 146,43 | 147,68 | 0,20% | - |
| 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% | - |