136,150€
2,21%
Echtzeit-Aktienkurs M&T Bank Corp
Bid:
Ask:
Aktienkurse zur M&T Bank Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 136,58 | 139,95 | 136,08 | 139,83 | 2,44% | - |
30.05.2024 | 133,77 | 136,73 | 133,43 | 136,50 | 1,24% | - |
29.05.2024 | 136,60 | 136,77 | 133,00 | 134,83 | -1,57% | - |
28.05.2024 | 138,68 | 139,35 | 136,27 | 136,98 | -1,44% | - |
27.05.2024 | 138,88 | 138,98 | 138,52 | 138,98 | 0,09% | - |
24.05.2024 | 138,35 | 139,58 | 137,45 | 138,85 | 0,43% | - |
23.05.2024 | 141,48 | 141,63 | 137,93 | 138,25 | -1,74% | - |
22.05.2024 | 141,35 | 141,85 | 140,40 | 140,70 | -0,44% | - |
21.05.2024 | 139,95 | 141,58 | 139,83 | 141,33 | 0,80% | - |
20.05.2024 | 141,43 | 143,35 | 140,20 | 140,20 | -0,94% | - |
17.05.2024 | 141,30 | 142,38 | 141,10 | 141,52 | 0,19% | - |
16.05.2024 | 142,10 | 142,68 | 141,23 | 141,25 | -0,60% | - |
15.05.2024 | 143,33 | 145,40 | 141,38 | 142,10 | -0,84% | - |
14.05.2024 | 142,60 | 143,52 | 141,02 | 143,30 | 0,54% | - |
13.05.2024 | 142,75 | 143,40 | 141,80 | 142,52 | -0,07% | - |
10.05.2024 | 142,15 | 143,75 | 141,75 | 142,63 | 0,76% | - |
09.05.2024 | 140,65 | 141,80 | 139,23 | 141,55 | 0,59% | - |
08.05.2024 | 138,10 | 140,83 | 136,95 | 140,73 | 2,10% | - |
07.05.2024 | 138,60 | 139,30 | 137,65 | 137,83 | -0,52% | - |
06.05.2024 | 136,35 | 138,58 | 136,15 | 138,55 | 1,74% | - |
03.05.2024 | 137,08 | 138,50 | 135,18 | 136,18 | -0,15% | - |
02.05.2024 | 136,27 | 138,27 | 135,70 | 136,38 | 0,81% | - |
30.04.2024 | 135,88 | 136,48 | 134,43 | 135,27 | -0,35% | - |
29.04.2024 | 136,85 | 137,83 | 135,68 | 135,75 | -0,80% | - |
26.04.2024 | 137,23 | 139,27 | 136,45 | 136,85 | -0,05% | - |
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% | - |