161,875€
2,23%
Echtzeit-Aktienkurs M&T Bank Corp.
Bid:
Ask:
Aktienkurse zur M&T Bank Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 159,90 | 159,90 | 158,20 | 158,75 | 0,25% | 3,00 |
| 06.11.2025 | 159,60 | 159,60 | 158,35 | 158,35 | 0,00% | 2,00 |
| 05.11.2025 | 156,55 | 158,35 | 156,55 | 158,35 | 0,44% | 69,00 |
| 04.11.2025 | 157,65 | 157,65 | 157,65 | 157,65 | -0,25% | 1,00 |
| 03.11.2025 | 160,60 | 160,60 | 157,45 | 158,05 | -0,97% | 45,00 |
| 31.10.2025 | 157,85 | 159,60 | 157,85 | 159,60 | -0,13% | 211,00 |
| 30.10.2025 | 156,38 | 161,02 | 155,77 | 159,80 | 1,91% | - |
| 29.10.2025 | 156,80 | 156,80 | 156,80 | 156,80 | 0,32% | 20,00 |
| 28.10.2025 | 156,30 | 156,30 | 156,30 | 156,30 | -0,64% | 35,00 |
| 27.10.2025 | 156,00 | 157,30 | 156,00 | 157,30 | -1,72% | 51,00 |
| 24.10.2025 | 155,55 | 160,05 | 155,55 | 160,05 | 2,73% | 2,00 |
| 23.10.2025 | 157,95 | 157,95 | 155,80 | 155,80 | -1,11% | 3,00 |
| 22.10.2025 | 157,55 | 157,55 | 157,55 | 157,55 | 0,90% | 1,00 |
| 21.10.2025 | 156,00 | 156,15 | 156,00 | 156,15 | 2,70% | 79,00 |
| 17.10.2025 | 152,15 | 157,00 | 150,05 | 152,05 | -3,15% | 29,00 |
| 16.10.2025 | 157,00 | 157,00 | 157,00 | 157,00 | -3,30% | 3,00 |
| 15.10.2025 | 162,25 | 162,35 | 162,25 | 162,35 | 4,17% | 2,00 |
| 14.10.2025 | 157,35 | 157,35 | 155,85 | 155,85 | -1,61% | 4,00 |
| 13.10.2025 | 158,40 | 158,40 | 158,40 | 158,40 | -1,12% | 1,00 |
| 10.10.2025 | 163,50 | 163,50 | 160,20 | 160,20 | -1,35% | 16,00 |
| 09.10.2025 | 161,75 | 163,25 | 161,75 | 162,40 | -0,85% | 21,00 |
| 08.10.2025 | 164,05 | 164,05 | 163,80 | 163,80 | 0,65% | 60,00 |
| 07.10.2025 | 163,25 | 164,40 | 162,75 | 162,75 | -2,28% | 5,00 |
| 06.10.2025 | 166,55 | 166,55 | 166,55 | 166,55 | 0,06% | 1,00 |
| 03.10.2025 | 166,45 | 167,30 | 165,50 | 166,45 | -0,60% | 137,00 |
| 02.10.2025 | 167,45 | 167,45 | 167,45 | 167,45 | -0,18% | 6,00 |
| 01.10.2025 | 167,75 | 167,75 | 167,75 | 167,75 | -2,13% | 1,00 |
| 26.09.2025 | 171,40 | 171,40 | 171,40 | 171,40 | 0,71% | 1,00 |
| 25.09.2025 | 168,70 | 170,20 | 168,70 | 170,20 | -0,73% | 14,00 |
| 23.09.2025 | 171,45 | 171,45 | 171,45 | 171,45 | 1,33% | 1,00 |
| 22.09.2025 | 171,95 | 171,95 | 169,20 | 169,20 | 0,12% | 2,00 |
| 18.09.2025 | 169,00 | 169,00 | 169,00 | 169,00 | 1,81% | 45,00 |
| 16.09.2025 | 166,00 | 166,00 | 166,00 | 166,00 | -1,48% | 1,00 |
| 15.09.2025 | 170,50 | 170,50 | 168,50 | 168,50 | -0,35% | 3,00 |
| 09.09.2025 | 169,10 | 169,10 | 169,10 | 169,10 | 0,33% | 60,00 |
| 08.09.2025 | 170,35 | 170,35 | 167,40 | 168,55 | -1,52% | 31,00 |
| 03.09.2025 | 170,30 | 171,15 | 170,30 | 171,15 | 0,50% | 3,00 |
| 02.09.2025 | 170,30 | 170,30 | 170,30 | 170,30 | -0,58% | 1,00 |
| 01.09.2025 | 172,85 | 172,90 | 171,30 | 171,30 | 0,44% | 3,00 |
| 29.08.2025 | 171,15 | 172,20 | 170,55 | 170,55 | -2,49% | 5,00 |
| 27.08.2025 | 174,40 | 174,90 | 174,40 | 174,90 | 1,80% | 89,00 |
| 26.08.2025 | 170,75 | 171,80 | 168,75 | 171,80 | 4,69% | 9,00 |
| 20.08.2025 | 164,10 | 164,10 | 164,10 | 164,10 | 1,67% | 1,00 |
| 18.08.2025 | 163,40 | 163,40 | 161,40 | 161,40 | -1,65% | 2,00 |
| 15.08.2025 | 167,45 | 167,45 | 164,10 | 164,10 | -0,52% | 26,00 |
| 13.08.2025 | 164,95 | 164,95 | 164,95 | 164,95 | 1,35% | 15,00 |
| 12.08.2025 | 163,30 | 163,30 | 162,75 | 162,75 | 0,56% | 48,00 |
| 11.08.2025 | 161,85 | 161,85 | 161,85 | 161,85 | 0,94% | 1,00 |
| 08.08.2025 | 158,65 | 160,35 | 157,15 | 160,35 | 0,75% | 18,00 |
| 07.08.2025 | 160,45 | 160,45 | 157,60 | 159,15 | -2,87% | 3,00 |
| 06.08.2025 | 163,80 | 163,85 | 162,20 | 163,85 | 0,86% | 5,00 |
| 05.08.2025 | 163,10 | 163,80 | 160,75 | 162,45 | -0,06% | 4,00 |
| 04.08.2025 | 160,10 | 162,55 | 160,10 | 162,55 | 1,50% | 41,00 |
| 01.08.2025 | 164,80 | 164,80 | 160,15 | 160,15 | -4,13% | 75,00 |
| 31.07.2025 | 167,45 | 168,05 | 167,05 | 167,05 | -1,53% | 401,00 |
| 30.07.2025 | 169,65 | 169,65 | 169,65 | 169,65 | 1,68% | 3,00 |
| 28.07.2025 | 166,85 | 166,85 | 166,85 | 166,85 | 0,39% | 1,00 |
| 25.07.2025 | 166,20 | 166,20 | 166,20 | 166,20 | -0,27% | 1,00 |
| 24.07.2025 | 166,65 | 166,65 | 166,65 | 166,65 | -0,80% | 4,00 |
| 22.07.2025 | 166,25 | 168,00 | 166,25 | 168,00 | 0,18% | 75,00 |
| 18.07.2025 | 167,70 | 167,70 | 167,70 | 167,70 | -0,62% | 4,00 |
| 17.07.2025 | 168,75 | 168,75 | 168,75 | 168,75 | 1,87% | 60,00 |
| 16.07.2025 | 168,65 | 173,55 | 165,65 | 165,65 | -4,52% | 127,00 |
| 15.07.2025 | 175,05 | 175,05 | 173,50 | 173,50 | -0,06% | 3,00 |
| 14.07.2025 | 171,40 | 173,60 | 171,40 | 173,60 | 1,85% | 29,00 |
| 09.07.2025 | 170,45 | 170,45 | 170,45 | 170,45 | -0,29% | 1,00 |
| 07.07.2025 | 173,75 | 173,75 | 170,95 | 170,95 | 2,18% | 31,00 |
| 02.07.2025 | 167,30 | 167,30 | 167,30 | 167,30 | 1,30% | 1,00 |
| 01.07.2025 | 165,15 | 165,15 | 165,15 | 165,15 | -0,99% | 1,00 |
| 30.06.2025 | 166,90 | 166,90 | 165,20 | 166,80 | 1,18% | 9,00 |
| 27.06.2025 | 164,85 | 164,85 | 164,85 | 164,85 | 0,67% | 2,00 |
| 24.06.2025 | 163,75 | 163,75 | 163,75 | 163,75 | 1,08% | 1,00 |
| 23.06.2025 | 161,80 | 162,00 | 161,80 | 162,00 | 1,63% | 2,00 |
| 20.06.2025 | 159,40 | 159,40 | 159,40 | 159,40 | 1,17% | 96,00 |
| 19.06.2025 | 157,55 | 157,55 | 157,55 | 157,55 | 2,01% | 1,00 |
| 18.06.2025 | 154,45 | 154,45 | 154,45 | 154,45 | -0,74% | 1,00 |
| 17.06.2025 | 154,10 | 155,80 | 154,10 | 155,60 | 1,17% | 12,00 |
| 16.06.2025 | 155,25 | 155,25 | 153,80 | 153,80 | -4,83% | 4,00 |
| 11.06.2025 | 161,40 | 162,95 | 160,80 | 161,60 | 0,69% | 23,00 |
| 10.06.2025 | 160,50 | 160,50 | 160,50 | 160,50 | -0,99% | 1,00 |
| 09.06.2025 | 160,30 | 162,75 | 160,30 | 162,10 | 1,79% | 4,00 |
| 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 |