170,400€
-0,26%
Echtzeit-Aktienkurs M&T Bank Corp.
Bid:
Ask:
Aktienkurse zur M&T Bank Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 171,05 | 172,10 | 169,48 | 169,52 | -0,78% | - |
| 02.09.2025 | 170,20 | 170,85 | 170,20 | 170,85 | -0,03% | 79,00 |
| 01.09.2025 | 170,90 | 170,90 | 170,90 | 170,90 | -0,15% | - |
| 29.08.2025 | 171,15 | 171,15 | 171,15 | 171,15 | -0,81% | - |
| 28.08.2025 | 172,55 | 172,55 | 172,55 | 172,55 | 0,58% | - |
| 27.08.2025 | 171,55 | 171,55 | 171,55 | 171,55 | 1,42% | - |
| 26.08.2025 | 169,15 | 169,15 | 169,15 | 169,15 | -0,38% | - |
| 25.08.2025 | 169,80 | 169,80 | 169,80 | 169,80 | 2,75% | - |
| 22.08.2025 | 165,25 | 165,25 | 165,25 | 165,25 | 0,06% | - |
| 21.08.2025 | 165,15 | 165,15 | 165,15 | 165,15 | 1,72% | - |
| 20.08.2025 | 162,35 | 162,35 | 162,35 | 162,35 | -0,85% | - |
| 19.08.2025 | 162,55 | 163,75 | 162,55 | 163,75 | 1,14% | 52,00 |
| 18.08.2025 | 161,90 | 161,90 | 161,90 | 161,90 | -2,44% | - |
| 15.08.2025 | 165,95 | 165,95 | 165,95 | 165,95 | 1,13% | - |
| 14.08.2025 | 164,10 | 164,10 | 164,10 | 164,10 | 0,83% | - |
| 13.08.2025 | 162,75 | 162,75 | 162,75 | 162,75 | 1,85% | - |
| 12.08.2025 | 159,80 | 159,80 | 159,80 | 159,80 | 0,00% | - |
| 11.08.2025 | 159,80 | 159,80 | 159,80 | 159,80 | 1,65% | - |
| 08.08.2025 | 157,20 | 157,20 | 157,20 | 157,20 | -0,85% | - |
| 07.08.2025 | 158,55 | 158,55 | 158,55 | 158,55 | -2,31% | - |
| 06.08.2025 | 162,30 | 162,30 | 162,30 | 162,30 | -0,25% | - |
| 05.08.2025 | 162,70 | 162,70 | 162,70 | 162,70 | 1,91% | - |
| 04.08.2025 | 159,65 | 159,65 | 159,65 | 159,65 | -2,59% | - |
| 01.08.2025 | 163,90 | 163,90 | 163,90 | 163,90 | -2,59% | - |
| 31.07.2025 | 168,25 | 168,25 | 168,25 | 168,25 | 0,30% | - |
| 30.07.2025 | 167,75 | 167,75 | 167,75 | 167,75 | 0,33% | - |
| 29.07.2025 | 167,20 | 167,20 | 167,20 | 167,20 | 1,27% | - |
| 28.07.2025 | 165,10 | 165,10 | 165,10 | 165,10 | 0,36% | - |
| 25.07.2025 | 164,50 | 164,50 | 164,50 | 164,50 | -0,66% | - |
| 24.07.2025 | 165,60 | 165,60 | 165,60 | 165,60 | -1,10% | - |
| 23.07.2025 | 167,45 | 167,45 | 167,45 | 167,45 | 0,72% | - |
| 22.07.2025 | 166,25 | 166,25 | 166,25 | 166,25 | -1,13% | - |
| 21.07.2025 | 168,15 | 168,15 | 168,15 | 168,15 | 0,12% | - |
| 18.07.2025 | 167,95 | 167,95 | 167,95 | 167,95 | 1,70% | - |
| 17.07.2025 | 165,15 | 165,15 | 165,15 | 165,15 | -2,10% | - |
| 16.07.2025 | 168,70 | 168,70 | 168,70 | 168,70 | -3,49% | - |
| 15.07.2025 | 173,50 | 174,80 | 173,50 | 174,80 | 2,13% | 2,00 |
| 14.07.2025 | 171,15 | 171,15 | 171,15 | 171,15 | -1,30% | - |
| 11.07.2025 | 173,40 | 173,40 | 173,40 | 173,40 | 2,30% | - |
| 10.07.2025 | 169,50 | 169,50 | 169,50 | 169,50 | -0,59% | - |
| 09.07.2025 | 170,50 | 170,50 | 170,50 | 170,50 | 0,12% | - |
| 08.07.2025 | 170,30 | 170,30 | 170,30 | 170,30 | -0,18% | - |
| 07.07.2025 | 170,60 | 170,60 | 170,60 | 170,60 | -0,18% | - |
| 04.07.2025 | 170,90 | 170,90 | 170,90 | 170,90 | 1,15% | - |
| 03.07.2025 | 168,95 | 168,95 | 168,95 | 168,95 | 1,08% | - |
| 02.07.2025 | 167,15 | 167,15 | 167,15 | 167,15 | 2,20% | - |
| 01.07.2025 | 163,55 | 163,55 | 163,55 | 163,55 | -1,03% | - |
| 30.06.2025 | 165,25 | 165,25 | 165,25 | 165,25 | 0,12% | - |
| 27.06.2025 | 165,05 | 165,05 | 165,05 | 165,05 | 1,07% | - |
| 26.06.2025 | 163,30 | 163,30 | 163,30 | 163,30 | 0,18% | - |
| 25.06.2025 | 163,00 | 163,00 | 163,00 | 163,00 | -0,43% | - |
| 24.06.2025 | 163,70 | 163,70 | 163,70 | 163,70 | 2,41% | - |
| 23.06.2025 | 159,85 | 159,85 | 159,85 | 159,85 | 2,04% | - |
| 20.06.2025 | 156,65 | 156,65 | 156,65 | 156,65 | -0,48% | - |
| 19.06.2025 | 157,40 | 157,40 | 157,40 | 157,40 | 1,88% | - |
| 18.06.2025 | 154,50 | 154,50 | 154,50 | 154,50 | -0,10% | - |
| 17.06.2025 | 154,65 | 154,65 | 154,65 | 154,65 | 0,45% | - |
| 16.06.2025 | 153,95 | 153,95 | 153,95 | 153,95 | -1,72% | - |
| 13.06.2025 | 156,65 | 156,65 | 156,65 | 156,65 | -1,38% | - |
| 12.06.2025 | 158,85 | 158,85 | 158,85 | 158,85 | -1,55% | - |
| 11.06.2025 | 161,35 | 161,35 | 161,35 | 161,35 | 0,50% | - |
| 10.06.2025 | 160,55 | 160,55 | 160,55 | 160,55 | 0,19% | - |
| 09.06.2025 | 160,25 | 160,25 | 160,25 | 160,25 | 1,97% | - |
| 06.06.2025 | 157,15 | 157,15 | 157,15 | 157,15 | 0,22% | - |
| 05.06.2025 | 156,80 | 156,80 | 156,80 | 156,80 | -2,03% | - |
| 04.06.2025 | 160,05 | 160,05 | 160,05 | 160,05 | 2,33% | - |
| 03.06.2025 | 156,40 | 156,40 | 156,40 | 156,40 | -0,79% | - |
| 02.06.2025 | 157,65 | 157,65 | 157,65 | 157,65 | -1,99% | - |
| 30.05.2025 | 160,85 | 160,85 | 160,85 | 160,85 | -1,59% | - |
| 29.05.2025 | 163,45 | 163,45 | 163,45 | 163,45 | 0,90% | - |
| 28.05.2025 | 162,00 | 162,00 | 162,00 | 162,00 | 2,21% | - |
| 27.05.2025 | 158,50 | 158,50 | 158,50 | 158,50 | 0,19% | - |
| 26.05.2025 | 158,20 | 158,20 | 158,20 | 158,20 | -0,13% | - |
| 23.05.2025 | 158,40 | 158,40 | 158,40 | 158,40 | 0,16% | - |
| 22.05.2025 | 158,15 | 158,15 | 158,15 | 158,15 | -2,68% | - |
| 21.05.2025 | 162,50 | 162,50 | 162,50 | 162,50 | -1,49% | - |
| 20.05.2025 | 164,95 | 164,95 | 164,95 | 164,95 | -0,39% | - |
| 19.05.2025 | 165,60 | 165,60 | 165,60 | 165,60 | -0,15% | - |
| 16.05.2025 | 165,85 | 165,85 | 165,85 | 165,85 | 0,94% | - |
| 15.05.2025 | 164,30 | 164,30 | 164,30 | 164,30 | -1,08% | - |
| 14.05.2025 | 166,10 | 166,10 | 166,10 | 166,10 | 0,73% | - |
| 13.05.2025 | 164,90 | 164,90 | 164,90 | 164,90 | 3,35% | - |
| 12.05.2025 | 159,55 | 159,55 | 159,55 | 159,55 | 1,27% | - |
| 09.05.2025 | 157,55 | 157,55 | 157,55 | 157,55 | 2,24% | - |
| 08.05.2025 | 154,10 | 154,10 | 154,10 | 154,10 | 1,45% | - |
| 07.05.2025 | 151,90 | 151,90 | 151,90 | 151,90 | -1,17% | - |
| 06.05.2025 | 153,70 | 153,70 | 153,70 | 153,70 | 0,39% | - |
| 05.05.2025 | 153,10 | 153,10 | 153,10 | 153,10 | 2,27% | - |
| 02.05.2025 | 150,05 | 150,05 | 149,70 | 149,70 | 1,01% | 100,00 |
| 30.04.2025 | 148,20 | 148,20 | 148,20 | 148,20 | 0,37% | - |
| 29.04.2025 | 147,65 | 147,65 | 147,65 | 147,65 | 1,06% | - |
| 28.04.2025 | 146,10 | 146,10 | 146,10 | 146,10 | -2,14% | - |
| 25.04.2025 | 149,30 | 149,30 | 149,30 | 149,30 | 3,11% | - |
| 24.04.2025 | 144,80 | 144,80 | 144,80 | 144,80 | 0,56% | - |
| 23.04.2025 | 144,00 | 144,00 | 144,00 | 144,00 | 6,63% | - |
| 22.04.2025 | 135,05 | 135,05 | 135,05 | 135,05 | -4,93% | - |
| 17.04.2025 | 140,20 | 142,05 | 140,20 | 142,05 | 2,42% | 12,00 |
| 16.04.2025 | 138,70 | 138,70 | 138,70 | 138,70 | 0,00% | - |
| 15.04.2025 | 138,70 | 138,70 | 138,70 | 138,70 | -1,53% | - |
| 14.04.2025 | 138,70 | 140,85 | 138,70 | 140,85 | -0,04% | 85,00 |