Weshalb die M&T Bank-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 16. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
15.07.2025 |
173,55 173,55 |
173,55 173,55 |
173,55 | 173,55 |
0 1,37% |
1,37% |
14.07.2025 |
171,20 171,20 |
171,20 171,20 |
171,20 | 171,20 |
0 -1,27% |
-1,27% |
11.07.2025 |
173,40 173,40 |
173,40 173,40 |
173,40 | 173,40 |
0 2,27% |
2,27% |
10.07.2025 |
169,55 169,55 |
169,55 169,55 |
169,55 | 169,55 |
0 -0,53% |
-0,53% |
09.07.2025 |
170,45 170,45 |
170,45 170,45 |
170,45 | 170,45 |
0 0,12% |
0,12% |
08.07.2025 |
170,25 170,25 |
170,25 170,25 |
170,25 | 170,25 |
0 -0,26% |
-0,26% |
07.07.2025 |
170,70 170,70 |
170,70 170,70 |
170,70 | 170,70 |
0 -0,06% |
-0,06% |
04.07.2025 |
170,80 170,80 |
170,80 170,80 |
170,80 | 170,80 |
0 1,07% |
1,07% |
03.07.2025 |
169,00 169,00 |
169,00 169,00 |
169,00 | 169,00 |
0 1,17% |
1,17% |
02.07.2025 |
167,05 167,05 |
167,05 167,05 |
167,05 | 167,05 |
0 2,14% |
2,14% |
01.07.2025 |
163,55 163,55 |
163,55 163,55 |
163,55 | 163,55 |
0 -1,00% |
-1,00% |
30.06.2025 |
165,20 165,20 |
165,20 165,20 |
165,20 | 165,20 |
0 0,18% |
0,18% |
27.06.2025 |
164,90 164,90 |
164,90 164,90 |
164,90 | 164,90 |
0 1,01% |
1,01% |
26.06.2025 |
163,25 163,25 |
163,25 163,25 |
163,25 | 163,25 |
0 0,18% |
0,18% |
25.06.2025 |
162,95 162,95 |
162,95 162,95 |
162,95 | 162,95 |
0 -0,46% |
-0,46% |
24.06.2025 |
163,70 163,70 |
163,70 163,70 |
163,70 | 163,70 |
0 2,44% |
2,44% |
23.06.2025 |
159,80 159,80 |
159,80 159,80 |
159,80 | 159,80 |
0 2,04% |
2,04% |
20.06.2025 |
156,60 156,60 |
156,60 156,60 |
156,60 | 156,60 |
0 -0,48% |
-0,48% |
19.06.2025 |
157,35 157,35 |
157,35 157,35 |
157,35 | 157,35 |
0 1,88% |
1,88% |
18.06.2025 |
154,45 154,45 |
154,45 154,45 |
154,45 | 154,45 |
0 -0,10% |
-0,10% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
180,15 193,75 |
196,20 180,15 |
180,15 | 193,75 | 7,55% |
Februar |
193,75 181,45 |
193,70 180,65 |
180,65 | 181,45 | -6,35% |
März |
181,45 161,00 |
182,30 156,75 |
156,75 | 161,00 | -11,27% |
April |
161,00 148,20 |
164,10 135,05 |
135,05 | 148,20 | -7,95% |
Mai |
148,20 160,85 |
166,10 148,20 |
148,20 | 160,85 | 8,54% |
Juni |
160,85 165,25 |
165,25 153,95 |
153,95 | 165,25 | 2,74% |
Juli |
165,25 174,80 |
174,80 163,55 |
163,55 | 174,80 | 5,78% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
180,15 174,80 |
196,20 135,05 |
135,05 | 174,80 | -2,97% |
2024 |
125,40 180,15 |
211,30 120,00 |
120,00 | 180,15 | 43,66% |
2023 |
135,55 125,40 |
149,45 100,00 |
100,00 | 125,40 | -7,49% |
2022 |
136,00 135,55 |
192,30 131,40 |
131,40 | 135,55 | -0,33% |
2021 |
100,00 136,00 |
143,00 100,00 |
100,00 | 136,00 | 36,00% |
2020 |
151,00 100,00 |
157,00 77,00 |
77,00 | 100,00 | -33,77% |
2019 |
122,08 151,00 |
155,04 122,08 |
122,08 | 151,00 | 23,69% |
2018 |
143,73 122,08 |
159,37 122,08 |
122,08 | 122,08 | -15,06% |
2017 |
147,66 143,73 |
162,79 117,07 |
117,07 | 143,73 | -2,66% |
2016 |
112,98 147,66 |
150,84 88,71 |
88,71 | 147,66 | 30,70% |
2015 |
104,93 112,98 |
121,27 96,59 |
96,59 | 112,98 | 7,67% |
2014 |
84,38 104,93 |
104,93 80,67 |
80,67 | 104,93 | 24,35% |
2013 |
73,87 84,38 |
91,75 73,87 |
73,87 | 84,38 | 14,23% |
2012 |
59,22 73,87 |
81,07 58,58 |
58,58 | 73,87 | 24,74% |
2011 |
65,79 59,22 |
67,04 48,29 |
48,29 | 59,22 | -9,99% |
2010 |
46,02 65,79 |
76,39 45,90 |
45,90 | 65,79 | 42,96% |
2009 |
37,93 46,02 |
46,59 23,83 |
23,83 | 46,02 | 21,33% |
2008 |
55,28 37,93 |
71,50 35,74 |
35,74 | 37,93 | -31,39% |
2007 |
92,27 55,28 |
94,44 54,68 |
54,68 | 55,28 | -40,09% |
2006 |
92,20 92,27 |
98,16 86,09 |
86,09 | 92,27 | 0,08% |
2005 |
78,60 92,20 |
94,20 72,80 |
72,80 | 92,20 | 17,30% |
2004 |
90,90 78,60 |
90,90 70,20 |
70,20 | 78,60 | -13,53% |
2003 |
90,90 90,90 |
90,90 90,90 |
90,90 | 90,90 | 0,00% |
2002 |
90,90 90,90 |
90,90 90,90 |
90,90 | 90,90 | 0,00% |
2001 |
90,90 90,90 |
90,90 90,90 |
90,90 | 90,90 | 0,00% |