138,350€
0,73%
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 | 137,23 | 139,27 | 136,45 | 138,63 | 1,24% | - |
| 25.04.2024 | 137,85 | 138,80 | 135,95 | 136,93 | -0,98% | - |
| 24.04.2024 | 137,45 | 138,27 | 135,77 | 138,27 | 0,77% | - |
| 23.04.2024 | 136,65 | 138,00 | 136,27 | 137,23 | 0,33% | - |
| 22.04.2024 | 134,83 | 137,10 | 134,38 | 136,77 | 1,63% | - |
| 19.04.2024 | 130,10 | 134,58 | 130,05 | 134,58 | 2,87% | - |
| 18.04.2024 | 130,50 | 131,95 | 130,02 | 130,83 | 0,48% | - |
| 17.04.2024 | 129,48 | 131,18 | 129,18 | 130,20 | 0,66% | - |
| 16.04.2024 | 132,63 | 133,45 | 128,25 | 129,35 | -2,49% | - |
| 15.04.2024 | 126,75 | 136,63 | 125,50 | 132,65 | 4,86% | - |
| 12.04.2024 | 126,23 | 127,13 | 124,93 | 126,50 | 0,68% | - |
| 11.04.2024 | 125,58 | 126,60 | 124,25 | 125,65 | 0,24% | - |
| 10.04.2024 | 129,75 | 130,08 | 124,60 | 125,35 | -3,35% | - |
| 09.04.2024 | 129,43 | 130,33 | 128,95 | 129,70 | 0,15% | - |
| 08.04.2024 | 127,93 | 130,65 | 127,78 | 129,50 | 1,15% | - |
| 05.04.2024 | 127,73 | 128,52 | 126,93 | 128,02 | 0,43% | - |
| 04.04.2024 | 128,35 | 129,85 | 126,88 | 127,48 | -0,66% | - |
| 03.04.2024 | 130,30 | 131,38 | 127,95 | 128,33 | -1,76% | - |
| 02.04.2024 | 133,38 | 133,55 | 130,40 | 130,63 | -2,95% | - |
| 28.03.2024 | 133,60 | 135,70 | 131,50 | 134,60 | 3,38% | - |
| 27.03.2024 | 130,50 | 134,20 | 130,20 | 130,20 | -0,08% | - |
| 26.03.2024 | 131,30 | 132,50 | 130,20 | 130,30 | 0,46% | - |
| 25.03.2024 | 131,20 | 133,10 | 129,70 | 129,70 | -1,14% | - |
| 22.03.2024 | 134,40 | 136,10 | 127,10 | 131,20 | -2,89% | - |
| 21.03.2024 | 131,20 | 135,50 | 129,40 | 135,10 | 3,60% | - |
| 20.03.2024 | 128,40 | 131,70 | 127,70 | 130,40 | 1,80% | - |
| 19.03.2024 | 129,90 | 130,40 | 126,00 | 128,10 | -1,84% | - |
| 18.03.2024 | 129,30 | 131,70 | 127,20 | 130,50 | 0,62% | - |
| 15.03.2024 | 128,80 | 131,30 | 128,00 | 129,70 | 1,57% | - |
| 14.03.2024 | 131,00 | 131,50 | 127,60 | 127,70 | -2,96% | - |
| 13.03.2024 | 131,00 | 134,20 | 128,60 | 131,60 | 0,92% | - |
| 12.03.2024 | 130,60 | 132,40 | 127,80 | 130,40 | 0,69% | - |
| 11.03.2024 | 130,40 | 132,20 | 129,10 | 129,50 | -0,84% | - |
| 08.03.2024 | 130,90 | 132,60 | 130,30 | 130,60 | 0,46% | - |
| 07.03.2024 | 129,80 | 133,40 | 129,10 | 130,00 | 0,00% | - |
| 06.03.2024 | 132,40 | 132,90 | 127,20 | 130,00 | -1,96% | - |
| 05.03.2024 | 128,20 | 133,10 | 128,20 | 132,60 | 2,71% | - |
| 04.03.2024 | 126,00 | 131,30 | 125,50 | 129,10 | 2,22% | - |
| 01.03.2024 | 128,20 | 128,30 | 124,00 | 126,30 | -2,09% | - |
| 29.02.2024 | 127,30 | 129,90 | 126,90 | 129,00 | 1,26% | - |
| 28.02.2024 | 128,10 | 128,60 | 127,00 | 127,40 | -0,39% | - |
| 27.02.2024 | 125,00 | 128,30 | 124,90 | 127,90 | 2,24% | - |
| 26.02.2024 | 127,20 | 128,40 | 124,50 | 125,10 | -1,96% | - |
| 23.02.2024 | 127,50 | 128,10 | 126,40 | 127,60 | 0,08% | - |
| 22.02.2024 | 126,80 | 129,10 | 126,20 | 127,50 | 0,55% | - |
| 21.02.2024 | 127,10 | 127,70 | 125,10 | 126,80 | -0,24% | - |
| 20.02.2024 | 128,10 | 128,10 | 125,80 | 127,10 | -0,94% | - |
| 19.02.2024 | 128,50 | 128,50 | 128,30 | 128,30 | -0,08% | - |
| 16.02.2024 | 127,70 | 128,70 | 126,30 | 128,40 | 0,47% | - |
| 15.02.2024 | 127,20 | 129,90 | 126,50 | 127,80 | 0,71% | - |
| 14.02.2024 | 123,90 | 127,60 | 123,80 | 126,90 | 2,26% | - |
| 13.02.2024 | 126,80 | 126,90 | 122,00 | 124,10 | -2,13% | - |
| 12.02.2024 | 123,40 | 128,60 | 123,30 | 126,80 | 2,59% | - |
| 09.02.2024 | 121,80 | 124,00 | 120,40 | 123,60 | 1,15% | 8,00 |
| 08.02.2024 | 121,00 | 123,00 | 119,40 | 122,20 | 0,91% | - |
| 07.02.2024 | 122,90 | 123,50 | 119,00 | 121,10 | -1,54% | - |
| 06.02.2024 | 123,60 | 125,40 | 121,50 | 123,00 | -0,65% | - |
| 05.02.2024 | 123,60 | 125,20 | 122,80 | 123,80 | 0,08% | - |
| 02.02.2024 | 121,20 | 124,90 | 118,90 | 123,70 | 2,15% | - |
| 01.02.2024 | 128,00 | 128,70 | 118,40 | 121,10 | -5,24% | - |
| 31.01.2024 | 132,90 | 133,10 | 126,40 | 127,80 | -3,62% | - |
| 30.01.2024 | 131,70 | 133,20 | 130,70 | 132,60 | 0,68% | - |
| 29.01.2024 | 130,30 | 132,20 | 129,80 | 131,70 | 1,00% | - |
| 26.01.2024 | 130,60 | 132,10 | 130,00 | 130,40 | -0,46% | - |
| 25.01.2024 | 131,50 | 133,10 | 129,40 | 131,00 | -0,15% | - |
| 24.01.2024 | 130,60 | 131,90 | 129,10 | 131,20 | 0,38% | - |
| 23.01.2024 | 130,10 | 132,80 | 129,80 | 130,70 | 0,31% | - |
| 22.01.2024 | 128,00 | 130,70 | 127,80 | 130,30 | 1,80% | - |
| 19.01.2024 | 122,00 | 129,00 | 121,20 | 128,00 | 4,75% | - |
| 18.01.2024 | 120,00 | 123,20 | 118,50 | 122,20 | 1,50% | - |
| 17.01.2024 | 120,60 | 121,80 | 118,50 | 120,40 | -0,33% | - |
| 16.01.2024 | 121,40 | 122,20 | 119,10 | 120,80 | -0,58% | - |
| 15.01.2024 | 121,40 | 121,70 | 121,10 | 121,50 | -0,08% | - |
| 12.01.2024 | 123,20 | 123,90 | 120,10 | 121,60 | -1,38% | - |
| 11.01.2024 | 124,90 | 125,10 | 121,80 | 123,30 | -1,20% | - |
| 10.01.2024 | 124,80 | 125,40 | 123,40 | 124,80 | -0,08% | - |
| 09.01.2024 | 125,80 | 126,00 | 124,20 | 124,90 | -0,87% | - |
| 08.01.2024 | 125,80 | 126,80 | 123,80 | 126,00 | -0,32% | - |
| 05.01.2024 | 124,60 | 127,20 | 123,80 | 126,40 | 1,53% | - |
| 04.01.2024 | 123,20 | 125,40 | 121,80 | 124,50 | 0,97% | - |
| 03.01.2024 | 126,80 | 127,10 | 123,10 | 123,30 | -2,99% | - |
| 02.01.2024 | 124,40 | 128,20 | 124,10 | 127,10 | 1,27% | - |
| 29.12.2023 | 125,00 | 125,80 | 125,00 | 125,50 | 0,32% | - |
| 28.12.2023 | 124,60 | 125,30 | 123,40 | 125,10 | 0,64% | - |
| 27.12.2023 | 125,80 | 126,10 | 123,60 | 124,30 | 0,24% | - |
| 22.12.2023 | 123,40 | 125,10 | 123,10 | 124,00 | 0,24% | - |
| 21.12.2023 | 122,80 | 124,10 | 122,00 | 123,70 | 0,98% | - |
| 20.12.2023 | 127,20 | 127,30 | 122,40 | 122,50 | -3,54% | - |
| 19.12.2023 | 125,40 | 127,50 | 124,40 | 127,00 | 0,79% | - |
| 18.12.2023 | 130,40 | 130,70 | 125,60 | 126,00 | -3,74% | - |
| 15.12.2023 | 132,00 | 133,70 | 129,60 | 130,90 | -0,76% | - |
| 14.12.2023 | 127,50 | 134,80 | 126,90 | 131,90 | 3,61% | - |
| 13.12.2023 | 122,20 | 127,40 | 121,40 | 127,30 | 4,34% | - |
| 12.12.2023 | 123,80 | 124,10 | 121,40 | 122,00 | -1,53% | - |
| 11.12.2023 | 123,20 | 124,60 | 122,50 | 123,90 | 0,57% | - |
| 08.12.2023 | 123,20 | 125,00 | 122,30 | 123,20 | 0,08% | - |
| 07.12.2023 | 121,40 | 124,20 | 121,10 | 123,10 | 0,41% | - |
| 06.12.2023 | 122,60 | 124,60 | 120,90 | 122,60 | 0,25% | - |
| 05.12.2023 | 123,80 | 124,10 | 121,80 | 122,30 | -1,29% | - |
| 04.12.2023 | 122,00 | 124,60 | 121,30 | 123,90 | 1,64% | - |