161,575€
1,46%
Echtzeit-Aktienkurs M&T Bank Corp
Bid:
Ask:
Aktienkurse zur M&T Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 160,05 | 160,05 | 159,25 | 159,25 | 0,57% | 51,00 |
| 03.06.2025 | 156,05 | 158,75 | 156,05 | 158,35 | -0,13% | 9,00 |
| 02.06.2025 | 158,55 | 158,55 | 158,55 | 158,55 | -3,00% | 1,00 |
| 28.05.2025 | 161,80 | 163,45 | 161,80 | 163,45 | 3,06% | 3,00 |
| 27.05.2025 | 158,60 | 158,60 | 158,60 | 158,60 | 0,06% | 1,00 |
| 26.05.2025 | 158,00 | 159,55 | 158,00 | 158,50 | 0,86% | 4,00 |
| 23.05.2025 | 158,60 | 160,40 | 157,15 | 157,15 | -1,54% | 4,00 |
| 22.05.2025 | 158,25 | 159,80 | 158,25 | 159,60 | -1,91% | 5,00 |
| 21.05.2025 | 162,70 | 162,70 | 162,70 | 162,70 | -1,12% | 1,00 |
| 19.05.2025 | 167,10 | 167,10 | 164,55 | 164,55 | -0,45% | 2,00 |
| 15.05.2025 | 165,55 | 166,85 | 165,30 | 165,30 | -0,69% | 3,00 |
| 14.05.2025 | 167,50 | 167,50 | 166,45 | 166,45 | -0,66% | 18,00 |
| 12.05.2025 | 162,95 | 168,05 | 161,90 | 167,55 | 8,41% | 174,00 |
| 08.05.2025 | 154,15 | 154,55 | 154,15 | 154,55 | 0,26% | 2,00 |
| 07.05.2025 | 153,40 | 154,15 | 153,40 | 154,15 | 0,82% | 2,00 |
| 06.05.2025 | 155,15 | 155,15 | 151,70 | 152,90 | -0,29% | 91,00 |
| 05.05.2025 | 154,45 | 155,30 | 153,35 | 153,35 | -0,97% | 154,00 |
| 02.05.2025 | 151,35 | 154,85 | 150,80 | 154,85 | 3,82% | 208,00 |
| 30.04.2025 | 148,50 | 149,15 | 148,50 | 149,15 | 0,24% | 45,00 |
| 25.04.2025 | 148,80 | 148,80 | 148,80 | 148,80 | 1,85% | 73,00 |
| 24.04.2025 | 144,10 | 146,10 | 144,10 | 146,10 | -0,81% | 35,00 |
| 23.04.2025 | 145,15 | 150,25 | 145,10 | 147,30 | 4,95% | 42,00 |
| 22.04.2025 | 140,35 | 140,35 | 140,35 | 140,35 | -1,54% | 50,00 |
| 17.04.2025 | 138,55 | 142,55 | 138,45 | 142,55 | -0,18% | 208,00 |
| 15.04.2025 | 139,10 | 142,80 | 139,10 | 142,80 | 2,00% | 10,00 |
| 14.04.2025 | 140,30 | 141,10 | 138,00 | 140,00 | 1,34% | 51,00 |
| 11.04.2025 | 135,70 | 138,15 | 135,70 | 138,15 | -7,22% | 16,00 |
| 10.04.2025 | 149,40 | 149,40 | 148,90 | 148,90 | -2,74% | 72,00 |
| 09.04.2025 | 141,45 | 153,10 | 141,45 | 153,10 | 8,20% | 66,00 |
| 08.04.2025 | 145,85 | 148,30 | 141,50 | 141,50 | -1,39% | 52,00 |
| 07.04.2025 | 137,30 | 143,50 | 135,80 | 143,50 | 0,14% | 112,00 |
| 04.04.2025 | 143,05 | 143,30 | 140,45 | 143,30 | -12,57% | 285,00 |
| 02.04.2025 | 162,55 | 163,90 | 162,55 | 163,90 | -0,03% | 39,00 |
| 01.04.2025 | 165,95 | 165,95 | 163,95 | 163,95 | 1,90% | 2,00 |
| 31.03.2025 | 160,90 | 160,90 | 160,90 | 160,90 | -5,38% | 1,00 |
| 26.03.2025 | 169,10 | 170,05 | 169,10 | 170,05 | 0,12% | 138,00 |
| 25.03.2025 | 168,50 | 169,85 | 168,50 | 169,85 | 0,95% | 3,00 |
| 24.03.2025 | 165,85 | 168,25 | 165,85 | 168,25 | 3,70% | 139,00 |
| 21.03.2025 | 162,25 | 162,25 | 162,25 | 162,25 | -1,04% | 19,00 |
| 20.03.2025 | 163,95 | 163,95 | 163,95 | 163,95 | 1,52% | 1,00 |
| 19.03.2025 | 161,50 | 161,50 | 161,50 | 161,50 | 1,57% | 2,00 |
| 18.03.2025 | 159,55 | 159,55 | 159,00 | 159,00 | 0,03% | 23,00 |
| 17.03.2025 | 161,15 | 161,15 | 158,95 | 158,95 | 0,09% | 4,00 |
| 14.03.2025 | 157,45 | 158,80 | 157,45 | 158,80 | 0,19% | 42,00 |
| 13.03.2025 | 158,50 | 158,50 | 158,50 | 158,50 | 0,09% | 5,00 |
| 12.03.2025 | 158,35 | 158,35 | 158,35 | 158,35 | 0,22% | 40,00 |
| 11.03.2025 | 160,25 | 160,25 | 156,20 | 158,00 | -2,20% | 97,00 |
| 10.03.2025 | 163,35 | 163,35 | 161,55 | 161,55 | -1,22% | 21,00 |
| 07.03.2025 | 164,20 | 164,50 | 162,10 | 163,55 | 0,74% | 25,00 |
| 06.03.2025 | 162,90 | 162,90 | 162,35 | 162,35 | -2,26% | 40,00 |
| 05.03.2025 | 171,15 | 171,15 | 166,10 | 166,10 | -2,98% | 158,00 |
| 04.03.2025 | 179,00 | 179,00 | 171,20 | 171,20 | -6,86% | 37,00 |
| 03.03.2025 | 183,95 | 183,95 | 183,80 | 183,80 | 0,38% | 2,00 |
| 25.02.2025 | 183,10 | 183,10 | 183,10 | 183,10 | -3,33% | 8,00 |
| 18.02.2025 | 189,40 | 189,40 | 189,40 | 189,40 | 0,08% | 1,00 |
| 17.02.2025 | 190,70 | 191,05 | 189,25 | 189,25 | 0,19% | 3,00 |
| 14.02.2025 | 188,90 | 188,90 | 188,90 | 188,90 | -1,28% | 15,00 |
| 13.02.2025 | 191,35 | 191,35 | 191,35 | 191,35 | -1,52% | 33,00 |
| 07.02.2025 | 194,30 | 194,30 | 194,30 | 194,30 | -0,05% | 1,00 |
| 06.02.2025 | 194,40 | 194,40 | 194,40 | 194,40 | 3,43% | 2,00 |
| 04.02.2025 | 188,15 | 188,15 | 187,95 | 187,95 | -1,29% | 12,00 |
| 03.02.2025 | 195,00 | 195,00 | 190,00 | 190,40 | -2,01% | 81,00 |
| 31.01.2025 | 194,30 | 194,30 | 194,30 | 194,30 | 0,15% | 10,00 |
| 30.01.2025 | 194,15 | 194,15 | 193,15 | 194,00 | 0,05% | 91,00 |
| 29.01.2025 | 194,20 | 194,20 | 193,90 | 193,90 | 1,04% | 36,00 |
| 28.01.2025 | 191,90 | 191,90 | 191,90 | 191,90 | 1,43% | 50,00 |
| 24.01.2025 | 189,20 | 189,20 | 189,20 | 189,20 | 0,03% | 6,00 |
| 23.01.2025 | 190,15 | 190,15 | 189,15 | 189,15 | 0,45% | 2,00 |
| 22.01.2025 | 189,55 | 189,90 | 188,30 | 188,30 | -1,28% | 81,00 |
| 21.01.2025 | 190,85 | 190,85 | 190,75 | 190,75 | -0,16% | 65,00 |
| 20.01.2025 | 191,05 | 191,05 | 191,05 | 191,05 | -4,48% | 10,00 |
| 16.01.2025 | 194,40 | 200,00 | 194,40 | 200,00 | 4,52% | 80,00 |
| 15.01.2025 | 190,30 | 191,95 | 190,30 | 191,35 | 3,88% | 3,00 |
| 13.01.2025 | 182,15 | 184,20 | 182,15 | 184,20 | 0,77% | 45,00 |
| 10.01.2025 | 182,80 | 182,80 | 182,80 | 182,80 | -1,35% | 16,00 |
| 08.01.2025 | 185,30 | 185,30 | 185,30 | 185,30 | -0,51% | 1,00 |
| 07.01.2025 | 188,30 | 188,30 | 185,45 | 186,25 | 1,17% | 33,00 |
| 06.01.2025 | 184,10 | 184,10 | 184,10 | 184,10 | -0,22% | 1,00 |
| 03.01.2025 | 182,75 | 184,50 | 182,75 | 184,50 | 0,27% | 4,00 |
| 02.01.2025 | 182,85 | 184,00 | 182,70 | 184,00 | 2,22% | 20,00 |
| 30.12.2024 | 180,00 | 180,00 | 180,00 | 180,00 | -0,66% | 3,00 |
| 27.12.2024 | 181,20 | 181,20 | 181,20 | 181,20 | 0,33% | 3,00 |
| 23.12.2024 | 181,45 | 181,45 | 180,60 | 180,60 | 0,95% | 2,00 |
| 19.12.2024 | 180,25 | 180,25 | 178,90 | 178,90 | -3,77% | 8,00 |
| 17.12.2024 | 190,00 | 190,00 | 185,45 | 185,90 | -1,93% | 16,00 |
| 16.12.2024 | 190,00 | 190,00 | 189,55 | 189,55 | -0,58% | 19,00 |
| 12.12.2024 | 190,65 | 190,65 | 190,65 | 190,65 | -3,27% | 22,00 |
| 10.12.2024 | 197,25 | 197,35 | 197,10 | 197,10 | 0,56% | 76,00 |
| 09.12.2024 | 197,65 | 200,00 | 196,00 | 196,00 | -2,73% | 31,00 |
| 06.12.2024 | 201,50 | 201,50 | 201,50 | 201,50 | -1,37% | 56,00 |
| 03.12.2024 | 204,30 | 204,30 | 204,30 | 204,30 | -2,20% | 1,00 |
| 02.12.2024 | 208,90 | 208,90 | 208,70 | 208,90 | 0,05% | 22,00 |
| 29.11.2024 | 210,40 | 210,40 | 208,80 | 208,80 | -0,95% | 45,00 |
| 27.11.2024 | 210,80 | 210,80 | 210,80 | 210,80 | -0,05% | 15,00 |
| 26.11.2024 | 210,90 | 210,90 | 210,90 | 210,90 | -0,47% | 4,00 |
| 25.11.2024 | 212,40 | 214,50 | 210,30 | 211,90 | 1,05% | 37,00 |
| 22.11.2024 | 209,30 | 209,70 | 208,30 | 209,70 | 2,54% | 231,00 |
| 21.11.2024 | 204,50 | 204,50 | 204,50 | 204,50 | 1,49% | 6,00 |
| 19.11.2024 | 200,10 | 202,20 | 200,10 | 201,50 | -0,64% | 22,00 |
| 18.11.2024 | 202,10 | 202,80 | 202,10 | 202,80 | -0,15% | 121,00 |