194,625€
-0,92%
Echtzeit-Aktienkurs M&T Bank Corp.
Bid:
Ask:
Aktienkurse zur M&T Bank Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 196,70 | 196,90 | 191,68 | 195,10 | -0,67% | - |
| 18.02.2026 | 192,65 | 196,48 | 192,65 | 196,43 | 2,08% | - |
| 17.02.2026 | 193,10 | 196,27 | 192,18 | 192,43 | -0,38% | - |
| 16.02.2026 | 192,70 | 193,75 | 192,65 | 193,15 | -1,05% | - |
| 13.02.2026 | 195,55 | 195,55 | 194,30 | 195,20 | -0,09% | - |
| 12.02.2026 | 197,85 | 200,05 | 192,48 | 195,38 | -1,08% | - |
| 11.02.2026 | 198,25 | 201,05 | 196,20 | 197,50 | -0,38% | - |
| 10.02.2026 | 198,45 | 199,60 | 196,18 | 198,25 | 0,04% | - |
| 09.02.2026 | 201,30 | 201,55 | 197,38 | 198,18 | -1,31% | - |
| 06.02.2026 | 198,45 | 201,80 | 197,73 | 200,80 | 1,12% | - |
| 05.02.2026 | 200,45 | 200,52 | 194,85 | 198,58 | 0,37% | - |
| 04.02.2026 | 193,05 | 199,58 | 192,68 | 197,85 | 3,28% | - |
| 03.02.2026 | 191,33 | 194,35 | 189,55 | 191,58 | -0,09% | - |
| 02.02.2026 | 186,95 | 191,88 | 184,27 | 191,75 | 2,80% | - |
| 30.01.2026 | 184,90 | 187,48 | 184,00 | 186,52 | 1,32% | - |
| 29.01.2026 | 181,48 | 185,18 | 181,13 | 184,10 | 1,83% | - |
| 28.01.2026 | 181,27 | 182,80 | 180,45 | 180,80 | 0,46% | - |
| 27.01.2026 | 180,60 | 181,23 | 179,52 | 179,98 | -0,54% | 1,00 |
| 26.01.2026 | 180,98 | 182,05 | 179,68 | 180,95 | -0,03% | - |
| 23.01.2026 | 183,70 | 185,60 | 181,00 | 181,00 | -2,56% | - |
| 22.01.2026 | 187,40 | 189,08 | 185,40 | 185,75 | -1,55% | - |
| 21.01.2026 | 180,55 | 188,70 | 180,00 | 188,68 | 4,92% | - |
| 20.01.2026 | 180,68 | 182,05 | 177,60 | 179,83 | -0,48% | - |
| 19.01.2026 | 182,75 | 182,75 | 180,13 | 180,70 | -1,32% | - |
| 16.01.2026 | 183,50 | 185,68 | 177,38 | 183,13 | -0,41% | 40,00 |
| 15.01.2026 | 180,18 | 183,90 | 180,08 | 183,88 | 1,69% | - |
| 14.01.2026 | 179,23 | 181,27 | 177,95 | 180,83 | 0,60% | - |
| 13.01.2026 | 180,83 | 183,40 | 179,68 | 179,75 | -0,26% | - |
| 12.01.2026 | 181,95 | 181,95 | 178,65 | 180,23 | -1,34% | - |
| 09.01.2026 | 183,23 | 184,70 | 182,23 | 182,68 | -0,59% | - |
| 08.01.2026 | 179,38 | 184,98 | 178,68 | 183,75 | 2,73% | - |
| 07.01.2026 | 180,83 | 183,45 | 177,80 | 178,88 | -0,98% | - |
| 06.01.2026 | 178,73 | 181,38 | 177,23 | 180,65 | 0,96% | - |
| 05.01.2026 | 174,00 | 180,58 | 172,25 | 178,93 | 3,80% | - |
| 02.01.2026 | 173,88 | 173,88 | 170,18 | 172,38 | -1,09% | 1,00 |
| 30.12.2025 | 173,88 | 174,38 | 173,60 | 174,27 | 0,01% | - |
| 29.12.2025 | 176,30 | 176,30 | 173,73 | 174,25 | -0,50% | - |
| 23.12.2025 | 175,50 | 176,95 | 174,35 | 175,13 | -0,38% | - |
| 22.12.2025 | 175,75 | 176,85 | 174,60 | 175,80 | 0,00% | - |
| 19.12.2025 | 173,80 | 175,93 | 173,55 | 175,80 | 1,15% | - |
| 18.12.2025 | 175,77 | 177,20 | 173,02 | 173,80 | -1,28% | - |
| 17.12.2025 | 174,15 | 176,43 | 173,80 | 176,05 | 1,34% | - |
| 16.12.2025 | 173,25 | 174,50 | 172,83 | 173,73 | -0,49% | - |
| 15.12.2025 | 173,55 | 175,20 | 173,55 | 174,58 | 0,63% | 1,00 |
| 12.12.2025 | 177,13 | 177,13 | 172,60 | 173,48 | -1,13% | - |
| 11.12.2025 | 174,95 | 176,43 | 173,30 | 175,45 | 0,43% | - |
| 10.12.2025 | 170,05 | 175,98 | 168,85 | 174,70 | 3,08% | - |
| 09.12.2025 | 168,20 | 170,70 | 168,05 | 169,48 | 0,62% | - |
| 08.12.2025 | 167,58 | 169,08 | 167,05 | 168,43 | 0,27% | - |
| 05.12.2025 | 168,10 | 168,68 | 166,80 | 167,98 | 0,10% | - |
| 04.12.2025 | 167,77 | 169,00 | 166,98 | 167,80 | 0,46% | - |
| 03.12.2025 | 164,30 | 167,23 | 163,27 | 167,02 | 1,50% | - |
| 02.12.2025 | 163,80 | 165,45 | 163,60 | 164,55 | 0,47% | - |
| 01.12.2025 | 161,70 | 164,80 | 160,80 | 163,77 | -0,06% | - |
| 28.11.2025 | 164,43 | 165,48 | 163,83 | 163,88 | -0,17% | 5,00 |
| 27.11.2025 | 164,05 | 164,43 | 164,02 | 164,15 | -0,21% | - |
| 26.11.2025 | 165,58 | 166,45 | 164,40 | 164,50 | -0,90% | - |
| 25.11.2025 | 162,90 | 166,23 | 162,05 | 166,00 | 2,06% | - |
| 24.11.2025 | 163,73 | 164,73 | 161,30 | 162,65 | -1,17% | - |
| 21.11.2025 | 158,52 | 165,33 | 157,90 | 164,58 | 3,20% | - |
| 20.11.2025 | 158,30 | 161,70 | 157,50 | 159,48 | 1,56% | - |
| 19.11.2025 | 156,98 | 158,65 | 156,93 | 157,02 | -0,40% | - |
| 18.11.2025 | 156,20 | 158,27 | 154,77 | 157,65 | 0,59% | - |
| 17.11.2025 | 160,85 | 162,77 | 155,65 | 156,73 | -2,55% | - |
| 14.11.2025 | 160,05 | 161,52 | 158,08 | 160,83 | 0,53% | - |
| 13.11.2025 | 162,30 | 162,80 | 159,77 | 159,98 | -1,37% | - |
| 12.11.2025 | 161,25 | 165,00 | 161,25 | 162,20 | 0,51% | - |
| 11.11.2025 | 164,90 | 164,98 | 160,27 | 161,38 | -0,59% | - |
| 10.11.2025 | 161,93 | 162,83 | 159,88 | 162,33 | 1,15% | - |
| 07.11.2025 | 158,75 | 161,00 | 157,30 | 160,48 | 1,26% | - |
| 06.11.2025 | 158,48 | 160,63 | 157,55 | 158,48 | -1,14% | - |
| 05.11.2025 | 157,55 | 160,70 | 156,73 | 160,30 | 1,68% | - |
| 04.11.2025 | 158,35 | 158,93 | 156,55 | 157,65 | -0,49% | - |
| 03.11.2025 | 160,25 | 161,33 | 156,77 | 158,43 | 0,05% | - |
| 31.10.2025 | 158,25 | 159,02 | 156,45 | 158,35 | -1,25% | - |
| 30.10.2025 | 155,98 | 161,02 | 155,75 | 160,35 | 3,07% | - |
| 29.10.2025 | 155,70 | 157,73 | 154,23 | 155,58 | -0,37% | 7,00 |
| 28.10.2025 | 157,08 | 157,52 | 155,33 | 156,15 | -0,53% | - |
| 27.10.2025 | 160,63 | 160,80 | 155,98 | 156,98 | -1,83% | 12,00 |
| 24.10.2025 | 156,30 | 160,10 | 155,88 | 159,90 | 2,39% | - |
| 23.10.2025 | 157,13 | 157,83 | 156,10 | 156,18 | -0,41% | - |
| 22.10.2025 | 156,65 | 157,90 | 155,80 | 156,83 | -0,03% | - |
| 21.10.2025 | 156,50 | 157,52 | 155,88 | 156,88 | 0,30% | - |
| 20.10.2025 | 154,98 | 157,77 | 154,93 | 156,40 | 0,76% | - |
| 17.10.2025 | 151,83 | 156,00 | 149,80 | 155,23 | 2,83% | - |
| 16.10.2025 | 158,88 | 161,43 | 149,68 | 150,95 | -4,99% | 1,00 |
| 15.10.2025 | 161,58 | 162,02 | 158,08 | 158,88 | -0,73% | - |
| 14.10.2025 | 157,90 | 160,20 | 156,05 | 160,05 | 1,30% | - |
| 13.10.2025 | 155,63 | 159,08 | 155,63 | 158,00 | 1,28% | - |
| 10.10.2025 | 162,58 | 163,43 | 156,00 | 156,00 | -4,18% | - |
| 09.10.2025 | 161,50 | 163,55 | 161,33 | 162,80 | 0,45% | - |
| 08.10.2025 | 163,35 | 164,13 | 161,60 | 162,08 | -0,37% | - |
| 07.10.2025 | 165,20 | 165,25 | 162,08 | 162,68 | 0,17% | - |
| 06.10.2025 | 165,73 | 169,93 | 162,20 | 162,40 | -2,32% | 4,00 |
| 03.10.2025 | 166,98 | 168,20 | 165,15 | 166,25 | -0,49% | - |
| 02.10.2025 | 166,65 | 168,20 | 165,68 | 167,08 | 0,48% | - |
| 01.10.2025 | 168,43 | 168,43 | 165,73 | 166,27 | -0,89% | - |
| 30.09.2025 | 169,10 | 169,95 | 165,68 | 167,77 | -0,80% | - |
| 29.09.2025 | 171,10 | 171,83 | 167,23 | 169,13 | -0,98% | - |
| 26.09.2025 | 170,08 | 172,55 | 170,08 | 170,80 | 0,29% | - |