180,025€
-1,06%
Echtzeit-Aktienkurs M&T Bank Corp.
Bid:
Ask:
Aktienkurse zur M&T Bank Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 181,70 | 182,75 | 179,93 | 180,50 | -0,80% | - |
| 07.05.2026 | 185,08 | 186,20 | 180,95 | 181,95 | -1,93% | - |
| 06.05.2026 | 184,27 | 186,73 | 183,85 | 185,52 | 0,20% | - |
| 05.05.2026 | 183,10 | 185,52 | 182,63 | 185,15 | 1,19% | - |
| 04.05.2026 | 184,68 | 185,25 | 182,38 | 182,98 | -1,48% | - |
| 30.04.2026 | 184,60 | 186,48 | 182,43 | 185,73 | 1,57% | - |
| 29.04.2026 | 185,70 | 186,60 | 182,52 | 182,85 | -1,90% | - |
| 28.04.2026 | 185,95 | 189,58 | 184,73 | 186,40 | 0,20% | - |
| 27.04.2026 | 183,35 | 186,90 | 182,63 | 186,02 | 1,05% | - |
| 24.04.2026 | 188,05 | 188,75 | 183,90 | 184,10 | -1,88% | - |
| 23.04.2026 | 185,95 | 187,85 | 184,48 | 187,63 | 1,16% | - |
| 22.04.2026 | 186,40 | 188,05 | 185,18 | 185,48 | -0,38% | - |
| 21.04.2026 | 186,38 | 188,70 | 185,58 | 186,18 | -0,15% | - |
| 20.04.2026 | 185,60 | 188,08 | 184,45 | 186,45 | 0,62% | - |
| 17.04.2026 | 184,13 | 186,70 | 184,08 | 185,30 | 0,52% | - |
| 16.04.2026 | 182,83 | 185,48 | 182,77 | 184,35 | -0,04% | - |
| 15.04.2026 | 186,95 | 188,20 | 181,23 | 184,43 | -1,63% | - |
| 14.04.2026 | 188,20 | 189,20 | 185,43 | 187,48 | 0,08% | - |
| 13.04.2026 | 187,60 | 188,02 | 185,73 | 187,33 | -0,78% | - |
| 10.04.2026 | 190,60 | 190,93 | 187,45 | 188,80 | 1,02% | - |
| 09.04.2026 | 187,83 | 187,83 | 186,75 | 186,90 | 0,42% | - |
| 08.04.2026 | 182,90 | 186,63 | 181,68 | 186,13 | 1,47% | - |
| 07.04.2026 | 182,13 | 184,55 | 181,83 | 183,43 | 1,00% | - |
| 02.04.2026 | 180,25 | 182,02 | 177,45 | 181,60 | 0,58% | - |
| 01.04.2026 | 178,93 | 181,27 | 178,00 | 180,55 | 0,32% | 2,00 |
| 31.03.2026 | 175,48 | 180,85 | 175,48 | 179,98 | 2,96% | - |
| 30.03.2026 | 174,58 | 177,48 | 174,58 | 174,80 | -0,24% | - |
| 27.03.2026 | 178,38 | 179,23 | 174,58 | 175,23 | -1,63% | - |
| 26.03.2026 | 176,33 | 178,15 | 175,58 | 178,13 | 1,01% | - |
| 25.03.2026 | 175,43 | 178,70 | 175,25 | 176,35 | 0,28% | - |
| 24.03.2026 | 172,80 | 176,98 | 171,55 | 175,85 | 1,21% | - |
| 23.03.2026 | 171,23 | 176,63 | 169,38 | 173,75 | 1,31% | - |
| 20.03.2026 | 169,50 | 171,60 | 168,25 | 171,50 | 1,40% | - |
| 19.03.2026 | 171,80 | 171,85 | 168,43 | 169,13 | -1,77% | - |
| 18.03.2026 | 173,48 | 174,63 | 171,43 | 172,18 | -0,49% | - |
| 17.03.2026 | 172,33 | 175,35 | 171,60 | 173,02 | 0,41% | - |
| 16.03.2026 | 171,93 | 174,55 | 171,65 | 172,33 | -0,13% | - |
| 13.03.2026 | 172,18 | 175,15 | 171,83 | 172,55 | -0,09% | - |
| 12.03.2026 | 175,58 | 175,58 | 172,00 | 172,70 | -1,55% | - |
| 11.03.2026 | 175,80 | 176,45 | 172,40 | 175,43 | -3,27% | - |
| 10.03.2026 | 179,33 | 182,20 | 177,08 | 181,35 | 0,79% | - |
| 09.03.2026 | 181,15 | 181,15 | 174,45 | 179,93 | -0,90% | 6,00 |
| 06.03.2026 | 186,05 | 186,40 | 179,02 | 181,55 | -2,29% | - |
| 05.03.2026 | 188,43 | 189,02 | 185,20 | 185,80 | -1,56% | - |
| 04.03.2026 | 188,58 | 189,75 | 187,30 | 188,75 | 0,33% | - |
| 03.03.2026 | 187,77 | 188,20 | 185,08 | 188,13 | 0,23% | - |
| 02.03.2026 | 181,58 | 188,65 | 180,30 | 187,70 | 2,43% | 1,00 |
| 27.02.2026 | 191,00 | 191,00 | 181,27 | 183,25 | -3,98% | - |
| 26.02.2026 | 188,43 | 192,52 | 187,95 | 190,85 | 1,26% | - |
| 25.02.2026 | 185,60 | 189,60 | 185,02 | 188,48 | 1,17% | - |
| 24.02.2026 | 188,95 | 189,18 | 185,33 | 186,30 | -1,26% | - |
| 23.02.2026 | 197,30 | 197,38 | 188,45 | 188,68 | -4,30% | - |
| 20.02.2026 | 195,50 | 197,27 | 192,90 | 197,15 | 1,05% | - |
| 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% | - |