136,875€
0,09%
Echtzeit-Aktienkurs M&T Bank Corp.
Bid:
Ask:
Aktienkurse zur M&T Bank Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 136,75 | 136,98 | 136,43 | 136,83 | 0,05% | - |
| 22.04.2024 | 134,55 | 137,08 | 133,40 | 136,75 | 1,69% | - |
| 19.04.2024 | 130,90 | 134,60 | 129,93 | 134,48 | 2,73% | - |
| 18.04.2024 | 130,25 | 131,93 | 130,13 | 130,90 | 0,46% | - |
| 17.04.2024 | 129,38 | 131,23 | 129,18 | 130,30 | 0,70% | - |
| 16.04.2024 | 132,52 | 133,45 | 128,27 | 129,40 | -2,38% | - |
| 15.04.2024 | 125,73 | 136,45 | 124,58 | 132,55 | 4,84% | - |
| 12.04.2024 | 126,05 | 127,15 | 125,25 | 126,43 | 0,24% | - |
| 11.04.2024 | 125,68 | 126,58 | 124,38 | 126,13 | 0,18% | - |
| 10.04.2024 | 129,65 | 130,20 | 124,65 | 125,90 | -2,99% | - |
| 09.04.2024 | 130,65 | 130,65 | 128,93 | 129,77 | 0,15% | - |
| 08.04.2024 | 128,02 | 130,63 | 127,78 | 129,58 | 1,17% | - |
| 05.04.2024 | 128,27 | 128,38 | 126,90 | 128,08 | 0,65% | 8,00 |
| 04.04.2024 | 128,33 | 129,83 | 126,85 | 127,25 | -0,91% | - |
| 03.04.2024 | 130,85 | 131,35 | 127,95 | 128,43 | -1,70% | 40,00 |
| 02.04.2024 | 134,83 | 134,83 | 130,35 | 130,65 | -3,29% | - |
| 28.03.2024 | 133,70 | 135,50 | 133,40 | 135,10 | 1,05% | - |
| 27.03.2024 | 130,40 | 134,10 | 130,20 | 133,70 | 2,45% | 2,00 |
| 26.03.2024 | 131,30 | 132,20 | 130,30 | 130,50 | -0,68% | - |
| 25.03.2024 | 131,20 | 132,90 | 130,80 | 131,40 | 0,54% | - |
| 22.03.2024 | 134,30 | 136,00 | 130,60 | 130,70 | -2,68% | - |
| 21.03.2024 | 131,10 | 135,00 | 130,90 | 134,30 | 2,36% | - |
| 20.03.2024 | 128,50 | 131,50 | 128,00 | 131,20 | 2,18% | 8,00 |
| 19.03.2024 | 130,00 | 130,30 | 128,10 | 128,40 | -0,85% | - |
| 18.03.2024 | 129,00 | 130,00 | 127,30 | 129,50 | 0,39% | - |
| 15.03.2024 | 128,80 | 130,70 | 128,10 | 129,00 | 0,23% | - |
| 14.03.2024 | 130,80 | 131,50 | 128,10 | 128,70 | -1,61% | - |
| 13.03.2024 | 131,10 | 134,10 | 130,50 | 130,80 | -0,46% | - |
| 12.03.2024 | 130,60 | 132,10 | 130,30 | 131,40 | 0,31% | - |
| 11.03.2024 | 130,50 | 131,90 | 129,80 | 131,00 | 0,31% | - |
| 08.03.2024 | 131,00 | 132,30 | 130,50 | 130,60 | -0,15% | 5,00 |
| 07.03.2024 | 130,00 | 133,10 | 129,30 | 130,80 | 0,46% | - |
| 06.03.2024 | 132,50 | 132,90 | 127,50 | 130,20 | -1,66% | - |
| 05.03.2024 | 128,90 | 132,90 | 128,30 | 132,40 | 2,72% | - |
| 04.03.2024 | 126,00 | 131,10 | 125,50 | 128,90 | 1,98% | - |
| 01.03.2024 | 128,20 | 128,30 | 124,20 | 126,40 | -2,09% | 30,00 |
| 29.02.2024 | 127,40 | 129,60 | 126,90 | 129,10 | 1,33% | - |
| 28.02.2024 | 128,00 | 128,50 | 127,10 | 127,40 | -0,31% | - |
| 27.02.2024 | 125,00 | 128,10 | 124,80 | 127,80 | 2,24% | - |
| 26.02.2024 | 127,40 | 128,30 | 124,70 | 125,00 | -2,04% | - |
| 23.02.2024 | 127,50 | 127,90 | 126,60 | 127,60 | -0,16% | - |
| 22.02.2024 | 126,80 | 128,90 | 126,20 | 127,80 | 0,63% | - |
| 21.02.2024 | 127,20 | 127,50 | 125,20 | 127,00 | -0,16% | - |
| 20.02.2024 | 128,30 | 128,30 | 126,10 | 127,20 | -0,86% | - |
| 19.02.2024 | 128,40 | 128,50 | 128,30 | 128,30 | 0,00% | 20,00 |
| 16.02.2024 | 127,90 | 128,50 | 126,60 | 128,30 | 0,39% | - |
| 15.02.2024 | 127,00 | 129,90 | 126,50 | 127,80 | 0,95% | 329,00 |
| 14.02.2024 | 123,20 | 127,50 | 123,20 | 126,60 | 2,10% | - |
| 13.02.2024 | 127,00 | 127,00 | 122,10 | 124,00 | -2,36% | - |
| 12.02.2024 | 123,90 | 128,30 | 123,30 | 127,00 | 2,92% | - |
| 09.02.2024 | 122,20 | 123,80 | 120,70 | 123,40 | 0,98% | - |
| 08.02.2024 | 121,10 | 122,90 | 120,30 | 122,20 | 0,99% | - |
| 07.02.2024 | 123,60 | 123,60 | 119,10 | 121,00 | -1,63% | - |
| 06.02.2024 | 124,00 | 125,30 | 121,70 | 123,00 | -0,81% | - |
| 05.02.2024 | 123,80 | 125,00 | 123,00 | 124,00 | 0,16% | - |
| 02.02.2024 | 121,20 | 124,70 | 119,60 | 123,80 | 2,15% | - |
| 01.02.2024 | 127,60 | 128,70 | 118,50 | 121,20 | -5,24% | - |
| 31.01.2024 | 132,90 | 133,10 | 126,70 | 127,90 | -3,47% | 23,00 |
| 30.01.2024 | 131,80 | 133,10 | 131,00 | 132,50 | 0,53% | - |
| 29.01.2024 | 130,00 | 132,10 | 129,90 | 131,80 | 1,07% | - |
| 26.01.2024 | 131,00 | 132,00 | 130,10 | 130,40 | -0,61% | 500,00 |
| 25.01.2024 | 131,10 | 133,00 | 129,50 | 131,20 | -0,08% | - |
| 24.01.2024 | 130,70 | 131,90 | 129,30 | 131,30 | 0,46% | - |
| 23.01.2024 | 130,50 | 132,50 | 129,30 | 130,70 | 0,23% | - |
| 22.01.2024 | 128,00 | 130,60 | 127,80 | 130,40 | 1,87% | - |
| 19.01.2024 | 122,60 | 128,90 | 121,30 | 128,00 | 4,58% | - |
| 18.01.2024 | 120,40 | 123,20 | 118,70 | 122,40 | 1,83% | - |
| 17.01.2024 | 119,90 | 121,60 | 118,70 | 120,20 | -0,33% | - |
| 16.01.2024 | 121,50 | 122,10 | 119,30 | 120,60 | -0,74% | 260,00 |
| 15.01.2024 | 121,60 | 121,70 | 121,10 | 121,50 | -0,08% | - |
| 12.01.2024 | 123,30 | 123,70 | 120,30 | 121,60 | -1,46% | - |
| 11.01.2024 | 124,80 | 125,10 | 121,90 | 123,40 | -0,96% | - |
| 10.01.2024 | 125,00 | 125,40 | 123,70 | 124,60 | -0,16% | - |
| 09.01.2024 | 126,10 | 126,10 | 124,50 | 124,80 | -0,95% | - |
| 08.01.2024 | 126,20 | 126,20 | 123,90 | 126,00 | -0,16% | - |
| 05.01.2024 | 124,60 | 127,10 | 123,90 | 126,20 | 1,28% | - |
| 04.01.2024 | 123,20 | 125,30 | 122,70 | 124,60 | 1,05% | 20,00 |
| 03.01.2024 | 127,10 | 127,10 | 123,10 | 123,30 | -2,91% | 7,00 |
| 02.01.2024 | 125,50 | 128,10 | 124,10 | 127,00 | 1,20% | - |
| 29.12.2023 | 125,10 | 125,80 | 125,00 | 125,50 | 0,24% | - |
| 28.12.2023 | 124,80 | 125,20 | 123,50 | 125,20 | 0,97% | - |
| 27.12.2023 | 124,00 | 126,10 | 123,70 | 124,00 | 0,16% | - |
| 22.12.2023 | 123,70 | 125,00 | 123,10 | 123,80 | -0,16% | - |
| 21.12.2023 | 122,40 | 124,00 | 122,10 | 124,00 | 1,14% | - |
| 20.12.2023 | 126,60 | 127,30 | 122,50 | 122,60 | -3,46% | - |
| 19.12.2023 | 125,50 | 127,50 | 124,50 | 127,00 | 0,95% | - |
| 18.12.2023 | 131,30 | 131,30 | 125,60 | 125,80 | -4,12% | 12,00 |
| 15.12.2023 | 131,10 | 133,50 | 129,70 | 131,20 | -0,61% | - |
| 14.12.2023 | 127,40 | 134,50 | 126,90 | 132,00 | 3,77% | 300,00 |
| 13.12.2023 | 122,00 | 127,40 | 121,50 | 127,20 | 4,52% | - |
| 12.12.2023 | 124,00 | 124,10 | 121,50 | 121,70 | -1,85% | - |
| 11.12.2023 | 124,00 | 124,50 | 122,70 | 124,00 | 0,32% | - |
| 08.12.2023 | 123,00 | 124,90 | 122,50 | 123,60 | 0,49% | - |
| 07.12.2023 | 121,60 | 123,90 | 121,10 | 123,00 | 1,32% | - |
| 06.12.2023 | 122,40 | 124,50 | 120,90 | 121,40 | -0,98% | - |
| 05.12.2023 | 124,00 | 124,10 | 122,00 | 122,60 | -1,13% | - |
| 04.12.2023 | 122,20 | 124,50 | 121,30 | 124,00 | 1,56% | - |
| 01.12.2023 | 117,50 | 122,70 | 117,30 | 122,10 | 3,13% | - |
| 30.11.2023 | 116,50 | 118,60 | 115,30 | 118,40 | 1,63% | - |
| 29.11.2023 | 113,90 | 118,40 | 113,10 | 116,50 | 2,28% | - |