148,125€
-8,85%
Echtzeit-Aktienkurs M&T Bank Corp
Bid:
Ask:
Aktienkurse zur M&T Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 159,75 | 159,75 | 159,75 | 159,75 | -1,69% | - |
| 02.04.2025 | 162,50 | 162,50 | 162,50 | 162,50 | -0,98% | - |
| 01.04.2025 | 164,10 | 164,10 | 164,10 | 164,10 | 1,93% | - |
| 31.03.2025 | 161,00 | 161,00 | 161,00 | 161,00 | -2,95% | - |
| 28.03.2025 | 165,90 | 165,90 | 165,90 | 165,90 | -1,83% | - |
| 27.03.2025 | 169,00 | 169,00 | 169,00 | 169,00 | 0,00% | - |
| 26.03.2025 | 169,00 | 169,00 | 169,00 | 169,00 | 0,42% | - |
| 25.03.2025 | 168,30 | 168,30 | 168,30 | 168,30 | 2,00% | - |
| 24.03.2025 | 165,00 | 165,00 | 165,00 | 165,00 | 1,29% | - |
| 21.03.2025 | 162,90 | 162,90 | 162,90 | 162,90 | 0,22% | - |
| 20.03.2025 | 162,55 | 162,55 | 162,55 | 162,55 | 1,72% | - |
| 19.03.2025 | 159,80 | 159,80 | 159,80 | 159,80 | 0,00% | - |
| 18.03.2025 | 159,80 | 159,80 | 159,80 | 159,80 | -0,22% | - |
| 17.03.2025 | 160,15 | 160,15 | 160,15 | 160,15 | 1,75% | - |
| 14.03.2025 | 157,40 | 157,40 | 157,40 | 157,40 | -0,03% | - |
| 13.03.2025 | 157,45 | 157,45 | 157,45 | 157,45 | 0,45% | - |
| 12.03.2025 | 156,75 | 156,75 | 156,75 | 156,75 | -1,94% | - |
| 11.03.2025 | 159,85 | 159,85 | 159,85 | 159,85 | -2,32% | - |
| 10.03.2025 | 163,65 | 163,65 | 163,65 | 163,65 | 0,40% | - |
| 07.03.2025 | 163,00 | 163,00 | 163,00 | 163,00 | -0,73% | - |
| 06.03.2025 | 164,20 | 164,20 | 164,20 | 164,20 | -3,75% | - |
| 05.03.2025 | 170,60 | 170,60 | 170,60 | 170,60 | -4,77% | - |
| 04.03.2025 | 179,15 | 179,15 | 179,15 | 179,15 | -1,73% | - |
| 03.03.2025 | 182,30 | 182,30 | 182,30 | 182,30 | 0,47% | - |
| 28.02.2025 | 181,45 | 181,45 | 181,45 | 181,45 | 0,44% | - |
| 27.02.2025 | 180,65 | 180,65 | 180,65 | 180,65 | -0,22% | - |
| 26.02.2025 | 181,05 | 181,05 | 181,05 | 181,05 | -1,25% | - |
| 25.02.2025 | 183,35 | 183,35 | 183,35 | 183,35 | -0,38% | - |
| 24.02.2025 | 184,05 | 184,05 | 184,05 | 184,05 | -2,10% | - |
| 21.02.2025 | 187,35 | 188,00 | 187,35 | 188,00 | -1,00% | 1,00 |
| 20.02.2025 | 189,90 | 189,90 | 189,90 | 189,90 | -0,65% | - |
| 19.02.2025 | 191,15 | 191,15 | 191,15 | 191,15 | 0,82% | - |
| 18.02.2025 | 189,60 | 189,60 | 189,60 | 189,60 | 0,40% | - |
| 17.02.2025 | 188,85 | 188,85 | 188,85 | 188,85 | 0,51% | - |
| 14.02.2025 | 187,90 | 187,90 | 187,90 | 187,90 | -0,53% | - |
| 13.02.2025 | 188,90 | 188,90 | 188,90 | 188,90 | -1,28% | - |
| 12.02.2025 | 191,35 | 191,35 | 191,35 | 191,35 | 0,53% | - |
| 11.02.2025 | 190,35 | 190,35 | 190,35 | 190,35 | -1,65% | - |
| 10.02.2025 | 193,55 | 193,55 | 193,55 | 193,55 | -0,08% | - |
| 07.02.2025 | 193,70 | 193,70 | 193,70 | 193,70 | 1,52% | - |
| 06.02.2025 | 190,80 | 190,80 | 190,80 | 190,80 | 0,85% | - |
| 05.02.2025 | 189,20 | 189,20 | 189,20 | 189,20 | 0,08% | - |
| 04.02.2025 | 189,05 | 189,05 | 189,05 | 189,05 | -1,89% | - |
| 03.02.2025 | 192,70 | 192,70 | 192,70 | 192,70 | -0,54% | - |
| 31.01.2025 | 193,75 | 193,75 | 193,75 | 193,75 | 1,02% | - |
| 30.01.2025 | 191,80 | 191,80 | 191,80 | 191,80 | 0,68% | - |
| 29.01.2025 | 190,50 | 190,50 | 190,50 | 190,50 | -0,31% | - |
| 28.01.2025 | 191,10 | 191,10 | 191,10 | 191,10 | 1,81% | - |
| 27.01.2025 | 187,70 | 187,70 | 187,70 | 187,70 | -0,29% | - |
| 24.01.2025 | 187,40 | 188,25 | 187,40 | 188,25 | 0,59% | 82,00 |
| 23.01.2025 | 187,15 | 187,15 | 187,15 | 187,15 | -1,24% | - |
| 22.01.2025 | 189,50 | 189,50 | 189,50 | 189,50 | 0,11% | - |
| 21.01.2025 | 189,30 | 189,30 | 189,30 | 189,30 | -0,89% | - |
| 20.01.2025 | 190,00 | 191,00 | 190,00 | 191,00 | 0,55% | 28,00 |
| 17.01.2025 | 189,95 | 189,95 | 189,95 | 189,95 | -3,19% | - |
| 16.01.2025 | 195,35 | 196,35 | 195,35 | 196,20 | 3,97% | 60,00 |
| 15.01.2025 | 188,70 | 188,70 | 188,70 | 188,70 | 1,51% | - |
| 14.01.2025 | 185,90 | 185,90 | 185,90 | 185,90 | 1,78% | - |
| 13.01.2025 | 182,65 | 182,65 | 182,65 | 182,65 | -1,14% | - |
| 10.01.2025 | 184,75 | 184,75 | 184,75 | 184,75 | 0,19% | - |
| 09.01.2025 | 184,40 | 184,40 | 184,40 | 184,40 | -0,35% | - |
| 08.01.2025 | 185,05 | 185,05 | 185,05 | 185,05 | 0,08% | - |
| 07.01.2025 | 184,90 | 184,90 | 184,90 | 184,90 | 0,05% | - |
| 06.01.2025 | 184,80 | 184,80 | 184,80 | 184,80 | 0,98% | - |
| 03.01.2025 | 183,00 | 183,00 | 183,00 | 183,00 | 1,16% | - |
| 02.01.2025 | 180,90 | 180,90 | 180,90 | 180,90 | 0,42% | - |
| 30.12.2024 | 180,15 | 180,15 | 180,15 | 180,15 | -1,34% | - |
| 27.12.2024 | 182,60 | 182,60 | 182,60 | 182,60 | 0,63% | - |
| 23.12.2024 | 181,45 | 181,45 | 181,45 | 181,45 | 2,08% | - |
| 20.12.2024 | 177,75 | 177,75 | 177,75 | 177,75 | -0,48% | - |
| 19.12.2024 | 178,60 | 178,60 | 178,60 | 178,60 | -4,06% | - |
| 18.12.2024 | 186,15 | 186,15 | 186,15 | 186,15 | -1,06% | - |
| 17.12.2024 | 188,15 | 188,15 | 188,15 | 188,15 | -0,34% | - |
| 16.12.2024 | 188,80 | 188,80 | 188,80 | 188,80 | -0,74% | - |
| 13.12.2024 | 190,20 | 190,20 | 190,20 | 190,20 | -0,31% | - |
| 12.12.2024 | 190,80 | 190,80 | 190,80 | 190,80 | -2,50% | - |
| 11.12.2024 | 195,70 | 195,70 | 195,70 | 195,70 | -0,66% | - |
| 10.12.2024 | 194,80 | 197,00 | 194,80 | 197,00 | -1,10% | 20,00 |
| 09.12.2024 | 199,20 | 199,20 | 199,20 | 199,20 | -0,28% | - |
| 06.12.2024 | 199,75 | 199,75 | 199,75 | 199,75 | -0,27% | - |
| 05.12.2024 | 200,30 | 200,30 | 200,30 | 200,30 | -1,48% | - |
| 04.12.2024 | 203,40 | 203,40 | 203,30 | 203,30 | -0,59% | 42,00 |
| 03.12.2024 | 204,50 | 204,50 | 204,50 | 204,50 | -1,35% | - |
| 02.12.2024 | 207,30 | 207,30 | 207,30 | 207,30 | -0,48% | - |
| 29.11.2024 | 208,30 | 208,30 | 208,30 | 208,30 | -0,10% | - |
| 28.11.2024 | 208,50 | 208,50 | 208,50 | 208,50 | -0,57% | - |
| 27.11.2024 | 209,70 | 209,70 | 209,70 | 209,70 | -0,57% | - |
| 26.11.2024 | 210,90 | 210,90 | 210,90 | 210,90 | -0,19% | - |
| 25.11.2024 | 211,30 | 211,30 | 211,30 | 211,30 | 1,00% | - |
| 22.11.2024 | 206,00 | 209,20 | 206,00 | 209,20 | 3,82% | 60,00 |
| 21.11.2024 | 201,50 | 201,50 | 201,50 | 201,50 | 0,10% | - |
| 20.11.2024 | 201,30 | 201,30 | 201,30 | 201,30 | -0,35% | - |
| 19.11.2024 | 202,00 | 202,00 | 202,00 | 202,00 | -0,35% | - |
| 18.11.2024 | 202,70 | 202,70 | 202,70 | 202,70 | 1,20% | - |
| 15.11.2024 | 200,30 | 200,30 | 200,30 | 200,30 | 0,30% | - |
| 14.11.2024 | 199,70 | 199,70 | 199,70 | 199,70 | 0,20% | - |
| 13.11.2024 | 199,30 | 199,30 | 199,30 | 199,30 | -1,73% | - |
| 12.11.2024 | 200,60 | 202,80 | 200,60 | 202,80 | 4,11% | 1,00 |
| 11.11.2024 | 194,80 | 194,80 | 194,80 | 194,80 | 1,35% | - |
| 08.11.2024 | 192,20 | 192,20 | 192,20 | 192,20 | -4,28% | - |