174,200€
-0,17%
Echtzeit-Aktienkurs M&T Bank Corp
Bid:
Ask:
Aktienkurse zur M&T Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 173,45 | 173,45 | 173,45 | 173,45 | -0,60% | 8,00 |
| 12.12.2025 | 174,50 | 174,50 | 174,50 | 174,50 | 0,72% | - |
| 11.12.2025 | 173,25 | 173,25 | 173,25 | 173,25 | 2,42% | - |
| 10.12.2025 | 169,15 | 169,15 | 169,15 | 169,15 | 0,92% | - |
| 09.12.2025 | 167,60 | 167,60 | 167,60 | 167,60 | 0,45% | - |
| 08.12.2025 | 166,85 | 166,85 | 166,85 | 166,85 | -0,27% | - |
| 05.12.2025 | 167,30 | 167,30 | 167,30 | 167,30 | 0,15% | - |
| 04.12.2025 | 167,05 | 167,05 | 167,05 | 167,05 | 2,11% | - |
| 03.12.2025 | 163,60 | 163,60 | 163,60 | 163,60 | -0,67% | - |
| 02.12.2025 | 162,90 | 164,70 | 162,90 | 164,70 | 2,23% | 7,00 |
| 01.12.2025 | 161,10 | 161,10 | 161,10 | 161,10 | -1,59% | - |
| 28.11.2025 | 163,70 | 163,70 | 163,70 | 163,70 | 0,24% | - |
| 27.11.2025 | 163,30 | 163,30 | 163,30 | 163,30 | -1,18% | - |
| 26.11.2025 | 165,25 | 165,25 | 165,25 | 165,25 | 1,97% | - |
| 25.11.2025 | 162,05 | 162,05 | 162,05 | 162,05 | -0,86% | - |
| 24.11.2025 | 163,70 | 163,70 | 163,45 | 163,45 | 3,48% | 80,00 |
| 21.11.2025 | 157,95 | 157,95 | 157,95 | 157,95 | -0,82% | - |
| 20.11.2025 | 159,25 | 159,25 | 159,25 | 159,25 | 1,76% | - |
| 19.11.2025 | 156,50 | 156,50 | 156,50 | 156,50 | 1,46% | - |
| 18.11.2025 | 154,25 | 154,25 | 154,25 | 154,25 | -4,22% | - |
| 17.11.2025 | 161,05 | 161,05 | 161,05 | 161,05 | 1,13% | - |
| 14.11.2025 | 159,25 | 159,25 | 159,25 | 159,25 | -1,70% | - |
| 13.11.2025 | 162,00 | 162,00 | 162,00 | 162,00 | 0,62% | - |
| 12.11.2025 | 161,00 | 161,00 | 161,00 | 161,00 | -0,65% | - |
| 11.11.2025 | 162,05 | 162,05 | 162,05 | 162,05 | 0,97% | - |
| 10.11.2025 | 160,95 | 160,95 | 160,50 | 160,50 | 1,26% | 6,00 |
| 07.11.2025 | 158,50 | 158,50 | 158,50 | 158,50 | 0,03% | - |
| 06.11.2025 | 158,45 | 158,45 | 158,45 | 158,45 | 1,28% | - |
| 05.11.2025 | 156,45 | 156,45 | 156,45 | 156,45 | 0,13% | - |
| 04.11.2025 | 156,25 | 156,25 | 156,25 | 156,25 | -1,54% | - |
| 03.11.2025 | 158,70 | 158,70 | 158,70 | 158,70 | 0,51% | - |
| 31.10.2025 | 157,90 | 157,90 | 157,90 | 157,90 | 1,45% | - |
| 30.10.2025 | 155,65 | 155,65 | 155,65 | 155,65 | -0,19% | - |
| 29.10.2025 | 155,95 | 155,95 | 155,95 | 155,95 | -0,22% | - |
| 28.10.2025 | 156,30 | 156,30 | 156,30 | 156,30 | -2,31% | - |
| 27.10.2025 | 160,00 | 160,00 | 160,00 | 160,00 | 2,73% | - |
| 24.10.2025 | 155,75 | 155,75 | 155,75 | 155,75 | -0,51% | - |
| 23.10.2025 | 156,55 | 156,55 | 156,55 | 156,55 | 0,35% | - |
| 22.10.2025 | 156,00 | 156,00 | 156,00 | 156,00 | -0,41% | - |
| 21.10.2025 | 155,95 | 156,65 | 155,95 | 156,65 | -0,48% | 13,00 |
| 20.10.2025 | 154,60 | 157,40 | 154,60 | 157,40 | 4,41% | 28,00 |
| 17.10.2025 | 150,75 | 150,75 | 150,75 | 150,75 | -4,62% | - |
| 16.10.2025 | 158,05 | 158,05 | 158,05 | 158,05 | -1,71% | - |
| 15.10.2025 | 160,80 | 160,80 | 160,80 | 160,80 | 3,11% | - |
| 14.10.2025 | 155,95 | 155,95 | 155,95 | 155,95 | -0,57% | - |
| 13.10.2025 | 156,85 | 156,85 | 156,85 | 156,85 | -3,21% | - |
| 10.10.2025 | 162,05 | 162,05 | 162,05 | 162,05 | 0,62% | - |
| 09.10.2025 | 161,05 | 161,05 | 161,05 | 161,05 | -0,92% | - |
| 08.10.2025 | 162,55 | 162,55 | 162,55 | 162,55 | 0,49% | - |
| 07.10.2025 | 161,75 | 161,75 | 161,75 | 161,75 | -2,47% | - |
| 06.10.2025 | 165,85 | 165,85 | 165,85 | 165,85 | -0,45% | - |
| 03.10.2025 | 166,60 | 166,60 | 166,60 | 166,60 | 0,54% | - |
| 02.10.2025 | 165,70 | 165,70 | 165,70 | 165,70 | -0,45% | - |
| 01.10.2025 | 166,45 | 166,45 | 166,45 | 166,45 | -1,01% | - |
| 30.09.2025 | 168,15 | 168,15 | 168,15 | 168,15 | -0,83% | - |
| 29.09.2025 | 169,55 | 169,55 | 169,55 | 169,55 | 0,00% | - |
| 26.09.2025 | 169,55 | 169,55 | 169,55 | 169,55 | 0,27% | - |
| 25.09.2025 | 169,10 | 169,10 | 169,10 | 169,10 | -0,12% | - |
| 24.09.2025 | 169,30 | 169,30 | 169,30 | 169,30 | 0,89% | - |
| 23.09.2025 | 167,80 | 167,80 | 167,80 | 167,80 | -1,93% | - |
| 22.09.2025 | 171,10 | 171,10 | 171,10 | 171,10 | 0,74% | - |
| 19.09.2025 | 169,85 | 169,85 | 169,85 | 169,85 | 0,95% | - |
| 18.09.2025 | 168,25 | 168,25 | 168,25 | 168,25 | 2,62% | - |
| 17.09.2025 | 163,95 | 163,95 | 163,95 | 163,95 | -1,41% | - |
| 16.09.2025 | 166,30 | 166,30 | 166,30 | 166,30 | -1,51% | - |
| 15.09.2025 | 168,85 | 168,85 | 168,85 | 168,85 | 0,51% | - |
| 12.09.2025 | 168,00 | 168,00 | 168,00 | 168,00 | -0,49% | - |
| 11.09.2025 | 169,55 | 170,20 | 167,45 | 168,83 | -0,84% | - |
| 10.09.2025 | 170,25 | 170,25 | 170,25 | 170,25 | 0,50% | - |
| 09.09.2025 | 169,30 | 169,40 | 168,55 | 169,40 | -0,04% | - |
| 08.09.2025 | 170,35 | 170,80 | 167,23 | 169,48 | -2,04% | - |
| 05.09.2025 | 173,00 | 173,00 | 173,00 | 173,00 | 1,94% | - |
| 04.09.2025 | 169,70 | 169,70 | 169,70 | 169,70 | -0,35% | - |
| 03.09.2025 | 170,30 | 170,30 | 170,30 | 170,30 | -0,32% | - |
| 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% | - |