136,850€
-0,04%
Echtzeit-Aktienkurs M&T Bank Corp.
Bid:
Ask:
Aktienkurse zur M&T Bank Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 137,20 | 139,27 | 136,50 | 138,08 | 0,86% | - |
| 25.04.2024 | 137,83 | 138,80 | 135,95 | 136,90 | 0,44% | - |
| 24.04.2024 | 136,30 | 136,30 | 136,30 | 136,30 | -0,62% | 50,00 |
| 23.04.2024 | 137,00 | 137,15 | 137,00 | 137,15 | 0,62% | 8,00 |
| 22.04.2024 | 136,30 | 136,30 | 136,30 | 136,30 | 2,44% | 10,00 |
| 19.04.2024 | 130,27 | 133,50 | 130,13 | 133,05 | 2,03% | - |
| 18.04.2024 | 130,40 | 130,40 | 130,40 | 130,40 | 0,42% | 2,00 |
| 17.04.2024 | 129,30 | 130,55 | 129,30 | 129,85 | -1,33% | 124,00 |
| 16.04.2024 | 133,20 | 133,20 | 131,60 | 131,60 | -3,16% | 117,00 |
| 15.04.2024 | 126,85 | 135,90 | 125,55 | 135,90 | 7,64% | 66,00 |
| 12.04.2024 | 126,68 | 127,13 | 124,93 | 126,25 | 0,72% | - |
| 11.04.2024 | 125,68 | 126,13 | 124,25 | 125,35 | -1,53% | - |
| 10.04.2024 | 128,30 | 128,30 | 127,30 | 127,30 | -1,89% | 100,00 |
| 09.04.2024 | 129,48 | 130,33 | 128,95 | 129,75 | 0,19% | - |
| 08.04.2024 | 128,00 | 129,70 | 128,00 | 129,50 | 1,65% | 100,00 |
| 05.04.2024 | 127,40 | 127,40 | 127,40 | 127,40 | -0,23% | 50,00 |
| 04.04.2024 | 128,35 | 129,60 | 127,70 | 127,70 | -1,58% | 160,00 |
| 03.04.2024 | 130,50 | 130,50 | 129,75 | 129,75 | -2,77% | 40,00 |
| 02.04.2024 | 134,00 | 134,00 | 133,45 | 133,45 | -1,29% | 2,00 |
| 28.03.2024 | 135,20 | 135,20 | 135,20 | 135,20 | 2,11% | 10,00 |
| 27.03.2024 | 130,60 | 132,40 | 130,60 | 132,40 | 0,91% | 55,00 |
| 26.03.2024 | 131,20 | 131,20 | 131,20 | 131,20 | -0,61% | 100,00 |
| 25.03.2024 | 131,40 | 132,00 | 131,40 | 132,00 | 2,64% | 9,00 |
| 20.03.2024 | 128,60 | 128,60 | 128,60 | 128,60 | 0,16% | 17,00 |
| 19.03.2024 | 128,40 | 128,40 | 128,40 | 128,40 | -0,47% | 12,00 |
| 18.03.2024 | 129,00 | 129,00 | 129,00 | 129,00 | -0,62% | 5,00 |
| 15.03.2024 | 129,00 | 130,00 | 129,00 | 129,80 | -1,07% | 54,00 |
| 14.03.2024 | 131,20 | 131,20 | 131,20 | 131,20 | 0,15% | 1,00 |
| 08.03.2024 | 131,00 | 131,00 | 131,00 | 131,00 | 0,46% | 50,00 |
| 07.03.2024 | 129,80 | 132,00 | 129,60 | 130,40 | 1,87% | 33,00 |
| 04.03.2024 | 125,60 | 128,00 | 125,60 | 128,00 | -0,16% | 109,00 |
| 01.03.2024 | 128,20 | 128,20 | 128,20 | 128,20 | -0,31% | 1,00 |
| 29.02.2024 | 128,60 | 128,60 | 128,60 | 128,60 | 1,10% | 50,00 |
| 27.02.2024 | 125,00 | 127,20 | 125,00 | 127,20 | -0,16% | 10,00 |
| 26.02.2024 | 127,00 | 127,40 | 127,00 | 127,40 | 0,31% | 90,00 |
| 23.02.2024 | 127,00 | 127,00 | 127,00 | 127,00 | 0,32% | 1,00 |
| 21.02.2024 | 126,60 | 126,60 | 126,60 | 126,60 | -0,16% | 69,00 |
| 16.02.2024 | 127,60 | 127,60 | 126,80 | 126,80 | -1,71% | 135,00 |
| 15.02.2024 | 127,00 | 129,00 | 127,00 | 129,00 | 6,26% | 63,00 |
| 09.02.2024 | 121,40 | 121,40 | 121,40 | 121,40 | 1,17% | 100,00 |
| 07.02.2024 | 123,00 | 123,00 | 120,00 | 120,00 | -3,38% | 111,00 |
| 05.02.2024 | 123,60 | 124,20 | 123,60 | 124,20 | 0,16% | 52,00 |
| 02.02.2024 | 124,00 | 124,00 | 124,00 | 124,00 | 2,14% | 50,00 |
| 01.02.2024 | 128,20 | 128,20 | 119,40 | 121,40 | -6,18% | 223,00 |
| 31.01.2024 | 132,00 | 132,00 | 129,00 | 129,40 | -1,67% | 278,00 |
| 23.01.2024 | 130,40 | 132,00 | 130,40 | 131,60 | 1,39% | 22,00 |
| 22.01.2024 | 129,80 | 129,80 | 129,80 | 129,80 | 6,22% | 15,00 |
| 19.01.2024 | 122,20 | 122,20 | 122,20 | 122,20 | 1,66% | 3,00 |
| 17.01.2024 | 120,20 | 120,20 | 120,20 | 120,20 | -1,31% | 15,00 |
| 16.01.2024 | 121,80 | 121,80 | 121,80 | 121,80 | 0,33% | 116,00 |
| 15.01.2024 | 121,40 | 121,60 | 121,40 | 121,40 | -0,82% | 4,00 |
| 12.01.2024 | 122,40 | 122,40 | 122,40 | 122,40 | -1,92% | 10,00 |
| 11.01.2024 | 124,80 | 124,80 | 124,80 | 124,80 | 0,00% | 2,00 |
| 09.01.2024 | 124,80 | 124,80 | 124,80 | 124,80 | -0,64% | 9,00 |
| 08.01.2024 | 126,20 | 126,20 | 125,60 | 125,60 | 0,96% | 3,00 |
| 04.01.2024 | 124,40 | 124,40 | 124,40 | 124,40 | -0,64% | 10,00 |
| 02.01.2024 | 124,60 | 125,20 | 124,60 | 125,20 | -0,16% | 5,00 |
| 29.12.2023 | 125,40 | 125,40 | 125,40 | 125,40 | 0,48% | 82,00 |
| 28.12.2023 | 124,40 | 124,80 | 124,40 | 124,80 | 0,00% | 16,00 |
| 27.12.2023 | 125,80 | 125,80 | 124,80 | 124,80 | 1,63% | 104,00 |
| 21.12.2023 | 122,60 | 122,80 | 122,60 | 122,80 | -0,32% | 117,00 |
| 20.12.2023 | 123,20 | 123,20 | 123,20 | 123,20 | -1,91% | 21,00 |
| 19.12.2023 | 125,40 | 125,60 | 125,40 | 125,60 | -2,48% | 35,00 |
| 18.12.2023 | 128,80 | 128,80 | 128,80 | 128,80 | -2,57% | 85,00 |
| 15.12.2023 | 132,80 | 132,80 | 132,20 | 132,20 | -0,15% | 55,00 |
| 14.12.2023 | 127,40 | 132,40 | 127,40 | 132,40 | 7,82% | 149,00 |
| 07.12.2023 | 121,40 | 122,80 | 121,40 | 122,80 | 0,82% | 4,00 |
| 06.12.2023 | 123,40 | 123,40 | 121,80 | 121,80 | -1,77% | 26,00 |
| 05.12.2023 | 124,00 | 124,00 | 124,00 | 124,00 | 5,26% | 7,00 |
| 01.12.2023 | 117,80 | 118,20 | 117,80 | 117,80 | 2,97% | 23,00 |
| 29.11.2023 | 114,40 | 114,40 | 114,40 | 114,40 | 0,35% | 8,00 |
| 27.11.2023 | 114,40 | 114,60 | 114,00 | 114,00 | -0,70% | 85,00 |
| 24.11.2023 | 114,60 | 114,80 | 114,60 | 114,80 | 0,00% | 21,00 |
| 23.11.2023 | 114,60 | 115,00 | 114,40 | 114,80 | -1,03% | 18,00 |
| 21.11.2023 | 116,00 | 116,00 | 116,00 | 116,00 | -0,34% | 23,00 |
| 20.11.2023 | 116,40 | 116,40 | 116,40 | 116,40 | 2,28% | 8,00 |
| 17.11.2023 | 113,80 | 113,80 | 113,80 | 113,80 | -1,39% | 10,00 |
| 16.11.2023 | 115,40 | 115,40 | 115,40 | 115,40 | -0,35% | 1,00 |
| 15.11.2023 | 113,80 | 116,00 | 113,80 | 115,80 | 0,52% | 68,00 |
| 14.11.2023 | 109,40 | 115,20 | 109,40 | 115,20 | 3,78% | 228,00 |
| 13.11.2023 | 111,00 | 111,00 | 111,00 | 111,00 | -0,36% | 2,00 |
| 09.11.2023 | 111,40 | 111,40 | 111,40 | 111,40 | -1,76% | 2,00 |
| 07.11.2023 | 113,20 | 113,40 | 113,20 | 113,40 | 1,98% | 2,00 |
| 03.11.2023 | 111,20 | 111,20 | 111,20 | 111,20 | 1,65% | 10,00 |
| 02.11.2023 | 106,00 | 109,40 | 106,00 | 109,40 | 2,63% | 11,00 |
| 01.11.2023 | 106,60 | 106,60 | 106,60 | 106,60 | 2,90% | 1,00 |
| 30.10.2023 | 104,20 | 104,20 | 103,60 | 103,60 | -3,54% | 60,00 |
| 27.10.2023 | 107,40 | 107,40 | 107,40 | 107,40 | 0,00% | 2,00 |
| 26.10.2023 | 105,40 | 107,40 | 105,40 | 107,40 | 2,87% | 29,00 |
| 24.10.2023 | 105,60 | 105,60 | 104,40 | 104,40 | -2,61% | 19,00 |
| 23.10.2023 | 107,40 | 107,40 | 107,20 | 107,20 | -1,29% | 32,00 |
| 20.10.2023 | 108,60 | 108,60 | 108,60 | 108,60 | -5,40% | 100,00 |
| 19.10.2023 | 114,80 | 114,80 | 114,80 | 114,80 | 0,00% | 2,00 |
| 18.10.2023 | 118,40 | 118,80 | 114,80 | 114,80 | -0,86% | 180,00 |
| 17.10.2023 | 115,80 | 115,80 | 115,80 | 115,80 | 0,35% | 50,00 |
| 16.10.2023 | 114,60 | 115,60 | 114,40 | 115,40 | 0,35% | 12,00 |
| 13.10.2023 | 115,00 | 115,00 | 115,00 | 115,00 | -3,04% | 4,00 |
| 12.10.2023 | 118,40 | 118,60 | 118,40 | 118,60 | 1,37% | 52,00 |
| 09.10.2023 | 117,60 | 117,60 | 117,00 | 117,00 | 1,74% | 52,00 |
| 04.10.2023 | 115,00 | 115,00 | 115,00 | 115,00 | -4,33% | 4,00 |