140,000€
1,45%
Echtzeit-Aktienkurs M&T Bank Corp.
Bid:
Ask:
Aktienkurse zur M&T Bank Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 138,10 | 140,35 | 137,00 | 139,95 | 1,41% | - |
| 07.05.2024 | 138,00 | 138,00 | 138,00 | 138,00 | 1,66% | - |
| 06.05.2024 | 135,75 | 135,75 | 135,75 | 135,75 | -0,59% | - |
| 03.05.2024 | 136,55 | 136,55 | 136,55 | 136,55 | 0,70% | - |
| 02.05.2024 | 136,20 | 136,20 | 135,60 | 135,60 | 0,15% | - |
| 30.04.2024 | 135,40 | 135,40 | 135,40 | 135,40 | -0,88% | - |
| 29.04.2024 | 136,60 | 136,60 | 136,60 | 136,60 | -0,04% | - |
| 26.04.2024 | 136,65 | 136,65 | 136,65 | 136,65 | -0,51% | - |
| 25.04.2024 | 137,35 | 137,35 | 137,35 | 137,35 | 0,33% | - |
| 24.04.2024 | 136,90 | 136,90 | 136,90 | 136,90 | 0,44% | - |
| 23.04.2024 | 136,30 | 136,30 | 136,30 | 136,30 | 1,26% | - |
| 22.04.2024 | 134,60 | 134,60 | 134,60 | 134,60 | 3,90% | - |
| 19.04.2024 | 129,55 | 129,55 | 129,55 | 129,55 | -0,31% | - |
| 18.04.2024 | 129,95 | 129,95 | 129,95 | 129,95 | 0,81% | - |
| 17.04.2024 | 128,90 | 128,90 | 128,90 | 128,90 | -2,72% | - |
| 16.04.2024 | 132,00 | 132,50 | 132,00 | 132,50 | -0,79% | 3,00 |
| 15.04.2024 | 126,20 | 133,55 | 126,20 | 133,55 | 6,12% | 3,00 |
| 12.04.2024 | 125,85 | 125,85 | 125,85 | 125,85 | 0,68% | - |
| 11.04.2024 | 125,00 | 125,00 | 125,00 | 125,00 | -3,25% | - |
| 10.04.2024 | 129,20 | 129,20 | 129,20 | 129,20 | 0,27% | - |
| 09.04.2024 | 128,85 | 128,85 | 128,85 | 128,85 | 1,10% | - |
| 08.04.2024 | 127,45 | 127,45 | 127,45 | 127,45 | 0,20% | - |
| 05.04.2024 | 127,20 | 127,20 | 127,20 | 127,20 | -0,47% | - |
| 04.04.2024 | 127,80 | 127,80 | 127,80 | 127,80 | -1,46% | - |
| 03.04.2024 | 129,70 | 129,70 | 129,70 | 129,70 | -2,63% | - |
| 02.04.2024 | 133,20 | 133,20 | 133,20 | 133,20 | -0,30% | - |
| 28.03.2024 | 133,60 | 133,60 | 133,60 | 133,60 | 2,45% | - |
| 27.03.2024 | 130,40 | 130,40 | 130,40 | 130,40 | -0,61% | - |
| 26.03.2024 | 131,20 | 131,20 | 131,20 | 131,20 | 0,00% | - |
| 25.03.2024 | 131,20 | 131,20 | 131,20 | 131,20 | -2,38% | - |
| 22.03.2024 | 134,40 | 134,40 | 134,40 | 134,40 | 2,44% | - |
| 21.03.2024 | 131,20 | 131,20 | 131,20 | 131,20 | 2,18% | - |
| 20.03.2024 | 128,40 | 128,40 | 128,40 | 128,40 | -0,93% | - |
| 19.03.2024 | 129,60 | 129,60 | 129,60 | 129,60 | 0,31% | - |
| 18.03.2024 | 129,20 | 129,20 | 129,20 | 129,20 | 0,31% | - |
| 15.03.2024 | 128,80 | 128,80 | 128,80 | 128,80 | -1,68% | - |
| 14.03.2024 | 131,00 | 131,00 | 131,00 | 131,00 | 0,00% | - |
| 13.03.2024 | 131,00 | 131,00 | 131,00 | 131,00 | 0,31% | - |
| 12.03.2024 | 130,60 | 130,60 | 130,60 | 130,60 | 0,31% | 10,00 |
| 11.03.2024 | 130,20 | 130,20 | 130,20 | 130,20 | -0,46% | - |
| 08.03.2024 | 130,80 | 130,80 | 130,80 | 130,80 | 0,93% | - |
| 07.03.2024 | 129,60 | 129,60 | 129,60 | 129,60 | -2,11% | - |
| 06.03.2024 | 132,40 | 132,40 | 132,40 | 132,40 | 2,80% | - |
| 05.03.2024 | 128,80 | 128,80 | 128,80 | 128,80 | 2,38% | - |
| 04.03.2024 | 125,80 | 125,80 | 125,80 | 125,80 | -1,56% | - |
| 01.03.2024 | 127,80 | 127,80 | 127,80 | 127,80 | -0,93% | - |
| 29.02.2024 | 127,20 | 129,00 | 127,20 | 129,00 | 0,78% | 10,00 |
| 28.02.2024 | 128,00 | 128,00 | 128,00 | 128,00 | 2,56% | - |
| 27.02.2024 | 124,80 | 124,80 | 124,80 | 124,80 | -1,89% | - |
| 26.02.2024 | 127,20 | 127,20 | 127,20 | 127,20 | -0,16% | - |
| 23.02.2024 | 127,40 | 127,40 | 127,40 | 127,40 | 0,63% | - |
| 22.02.2024 | 126,60 | 126,60 | 126,60 | 126,60 | -0,16% | - |
| 21.02.2024 | 126,80 | 126,80 | 126,80 | 126,80 | -0,94% | - |
| 20.02.2024 | 128,00 | 128,00 | 128,00 | 128,00 | -0,16% | - |
| 19.02.2024 | 128,20 | 128,20 | 128,20 | 128,20 | 0,31% | - |
| 16.02.2024 | 127,80 | 127,80 | 127,80 | 127,80 | 0,63% | - |
| 15.02.2024 | 127,00 | 127,00 | 127,00 | 127,00 | 2,92% | - |
| 14.02.2024 | 123,40 | 123,40 | 123,40 | 123,40 | -2,37% | - |
| 13.02.2024 | 126,40 | 126,40 | 126,40 | 126,40 | 2,76% | - |
| 12.02.2024 | 123,00 | 123,00 | 123,00 | 123,00 | 1,15% | - |
| 09.02.2024 | 121,60 | 121,60 | 121,60 | 121,60 | 0,50% | - |
| 08.02.2024 | 121,00 | 121,00 | 121,00 | 121,00 | -1,47% | 100,00 |
| 07.02.2024 | 122,80 | 122,80 | 122,80 | 122,80 | -0,65% | - |
| 06.02.2024 | 123,60 | 123,60 | 123,60 | 123,60 | 0,00% | - |
| 05.02.2024 | 123,60 | 123,60 | 123,60 | 123,60 | 2,15% | - |
| 02.02.2024 | 121,00 | 121,00 | 121,00 | 121,00 | -5,32% | - |
| 01.02.2024 | 127,80 | 127,80 | 127,80 | 127,80 | -3,77% | - |
| 31.01.2024 | 132,80 | 132,80 | 132,80 | 132,80 | 0,91% | - |
| 30.01.2024 | 131,60 | 131,60 | 131,60 | 131,60 | 1,08% | - |
| 29.01.2024 | 130,20 | 130,20 | 130,20 | 130,20 | -0,31% | - |
| 26.01.2024 | 130,60 | 130,60 | 130,60 | 130,60 | -0,46% | 50,00 |
| 25.01.2024 | 131,20 | 131,20 | 131,20 | 131,20 | 0,46% | - |
| 24.01.2024 | 130,60 | 130,60 | 130,60 | 130,60 | 0,46% | - |
| 23.01.2024 | 130,00 | 130,00 | 130,00 | 130,00 | 1,72% | - |
| 22.01.2024 | 127,80 | 127,80 | 127,80 | 127,80 | 4,75% | - |
| 19.01.2024 | 122,00 | 122,00 | 122,00 | 122,00 | 1,67% | - |
| 18.01.2024 | 120,00 | 120,00 | 120,00 | 120,00 | -0,33% | - |
| 17.01.2024 | 120,40 | 120,40 | 120,40 | 120,40 | 0,33% | - |
| 16.01.2024 | 121,40 | 121,40 | 120,00 | 120,00 | -1,15% | 177,00 |
| 15.01.2024 | 121,40 | 121,40 | 121,40 | 121,40 | -0,49% | - |
| 12.01.2024 | 122,80 | 122,80 | 122,00 | 122,00 | -2,24% | 10,00 |
| 11.01.2024 | 124,80 | 124,80 | 124,80 | 124,80 | 0,32% | - |
| 10.01.2024 | 124,40 | 124,40 | 124,40 | 124,40 | -1,11% | - |
| 09.01.2024 | 125,80 | 125,80 | 125,80 | 125,80 | 0,00% | - |
| 08.01.2024 | 125,80 | 125,80 | 125,80 | 125,80 | 0,96% | - |
| 05.01.2024 | 124,60 | 124,60 | 124,60 | 124,60 | 1,14% | - |
| 04.01.2024 | 123,20 | 123,20 | 123,20 | 123,20 | -2,69% | - |
| 03.01.2024 | 126,60 | 126,60 | 126,60 | 126,60 | 1,93% | - |
| 02.01.2024 | 124,20 | 124,20 | 124,20 | 124,20 | -0,96% | - |
| 29.12.2023 | 125,00 | 125,40 | 125,00 | 125,40 | 0,80% | - |
| 28.12.2023 | 124,40 | 124,40 | 124,40 | 124,40 | -0,96% | - |
| 27.12.2023 | 125,60 | 125,60 | 125,60 | 125,60 | 1,78% | - |
| 22.12.2023 | 123,40 | 123,40 | 123,40 | 123,40 | 0,65% | - |
| 21.12.2023 | 122,60 | 122,60 | 122,60 | 122,60 | -3,62% | - |
| 20.12.2023 | 127,20 | 127,20 | 127,20 | 127,20 | 1,44% | - |
| 19.12.2023 | 125,40 | 125,40 | 125,40 | 125,40 | -2,94% | - |
| 18.12.2023 | 129,20 | 129,20 | 129,20 | 129,20 | -2,12% | - |
| 15.12.2023 | 132,00 | 132,00 | 132,00 | 132,00 | 3,77% | - |
| 14.12.2023 | 127,20 | 127,20 | 127,20 | 127,20 | 4,09% | - |
| 13.12.2023 | 122,20 | 122,20 | 122,20 | 122,20 | -1,29% | - |