195,150€
0,63%
Echtzeit-Aktienkurs M&T Bank Corp.
Bid:
Ask:
Aktienkurse zur M&T Bank Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 194,30 | 195,30 | 194,30 | 195,18 | 0,64% | - |
| 20.10.2026 | 190,65 | 195,05 | 189,70 | 193,93 | 1,80% | - |
| 19.10.2026 | 193,25 | 193,77 | 189,38 | 190,50 | -0,21% | - |
| 16.10.2026 | 194,85 | 197,58 | 187,90 | 190,90 | -2,22% | - |
| 15.10.2026 | 193,65 | 196,08 | 191,65 | 195,23 | 0,88% | - |
| 14.10.2026 | 194,75 | 197,48 | 191,65 | 193,52 | -0,65% | - |
| 13.10.2026 | 196,52 | 199,48 | 193,30 | 194,80 | -1,27% | - |
| 12.10.2026 | 194,70 | 199,83 | 194,38 | 197,30 | 1,66% | - |
| 09.10.2026 | 194,05 | 195,05 | 192,85 | 194,08 | 0,04% | - |
| 08.10.2026 | 193,33 | 194,05 | 190,43 | 194,00 | 0,35% | - |
| 07.10.2026 | 194,75 | 196,40 | 192,48 | 193,33 | -0,51% | - |
| 06.10.2026 | 194,45 | 196,05 | 193,63 | 194,33 | -0,27% | - |
| 05.10.2026 | 194,75 | 197,65 | 194,75 | 194,85 | 0,18% | 1,00 |
| 02.10.2026 | 193,33 | 195,38 | 192,80 | 194,50 | 1,21% | - |
| 01.10.2026 | 191,30 | 193,55 | 187,88 | 192,18 | -0,23% | - |
| 30.09.2026 | 191,77 | 194,73 | 191,13 | 192,63 | 0,47% | - |
| 29.09.2026 | 193,85 | 195,00 | 190,35 | 191,73 | -0,94% | - |
| 28.09.2026 | 194,18 | 195,13 | 193,50 | 193,55 | -0,42% | - |
| 25.09.2026 | 192,13 | 194,55 | 191,73 | 194,38 | 0,91% | - |
| 24.09.2026 | 192,88 | 193,90 | 190,98 | 192,63 | -0,22% | - |
| 23.09.2026 | 195,15 | 196,95 | 192,85 | 193,05 | -1,51% | - |
| 22.09.2026 | 197,77 | 199,43 | 194,52 | 196,00 | -0,90% | - |
| 21.09.2026 | 198,93 | 200,65 | 197,05 | 197,77 | 0,28% | - |
| 18.09.2026 | 197,45 | 198,27 | 196,20 | 197,23 | -0,03% | - |
| 17.09.2026 | 197,15 | 199,88 | 195,65 | 197,27 | 0,31% | - |
| 16.09.2026 | 204,00 | 205,10 | 194,48 | 196,68 | -3,59% | - |
| 15.09.2026 | 205,90 | 208,05 | 203,05 | 204,00 | -0,83% | - |
| 14.09.2026 | 206,80 | 210,45 | 205,05 | 205,70 | -0,36% | - |
| 11.09.2026 | 205,85 | 210,00 | 204,30 | 206,45 | 0,78% | - |
| 10.09.2026 | 204,60 | 206,20 | 203,15 | 204,85 | 0,22% | - |
| 09.09.2026 | 205,00 | 206,95 | 202,05 | 204,40 | -0,61% | - |
| 08.09.2026 | 205,85 | 212,40 | 205,25 | 205,65 | -0,36% | - |
| 07.09.2026 | 206,55 | 206,55 | 206,25 | 206,40 | -0,19% | - |
| 04.09.2026 | 206,50 | 207,60 | 203,80 | 206,80 | 0,53% | - |
| 03.09.2026 | 203,20 | 206,05 | 201,85 | 205,70 | 1,06% | - |
| 02.09.2026 | 200,18 | 205,60 | 199,90 | 203,55 | 1,83% | - |
| 01.09.2026 | 200,38 | 202,65 | 199,23 | 199,90 | -0,55% | - |
| 31.08.2026 | 204,30 | 204,60 | 200,60 | 201,00 | -2,14% | - |
| 28.08.2026 | 204,80 | 207,10 | 204,75 | 205,40 | 0,02% | - |
| 27.08.2026 | 207,30 | 208,60 | 203,33 | 205,35 | -0,85% | - |
| 26.08.2026 | 205,90 | 208,05 | 205,50 | 207,10 | 0,63% | - |
| 25.08.2026 | 207,30 | 209,35 | 203,20 | 205,80 | -0,77% | - |
| 24.08.2026 | 205,80 | 209,75 | 205,15 | 207,40 | 0,73% | - |
| 21.08.2026 | 204,00 | 206,70 | 203,80 | 205,90 | 0,54% | - |
| 20.08.2026 | 209,40 | 209,95 | 204,60 | 204,80 | -2,34% | - |
| 19.08.2026 | 217,10 | 217,80 | 209,30 | 209,70 | -3,85% | - |
| 18.08.2026 | 218,55 | 220,15 | 216,95 | 218,10 | -0,23% | - |
| 17.08.2026 | 219,60 | 220,95 | 218,35 | 218,60 | -0,55% | - |
| 14.08.2026 | 219,65 | 221,00 | 218,70 | 219,80 | -0,29% | - |
| 13.08.2026 | 220,00 | 221,60 | 217,90 | 220,45 | 0,18% | - |
| 12.08.2026 | 218,45 | 220,05 | 217,55 | 220,05 | 0,27% | - |
| 11.08.2026 | 217,55 | 220,00 | 216,40 | 219,45 | 1,27% | - |
| 10.08.2026 | 216,70 | 217,80 | 213,85 | 216,70 | 0,12% | - |
| 07.08.2026 | 217,05 | 217,65 | 213,85 | 216,45 | -0,32% | - |
| 06.08.2026 | 218,05 | 219,75 | 216,75 | 217,15 | -0,48% | - |
| 05.08.2026 | 220,20 | 223,15 | 217,75 | 218,20 | -0,91% | - |
| 04.08.2026 | 217,15 | 221,05 | 214,30 | 220,20 | 1,99% | 1,00 |
| 03.08.2026 | 214,75 | 216,75 | 213,70 | 215,90 | 0,86% | - |
| 31.07.2026 | 214,25 | 216,90 | 213,85 | 214,05 | -0,83% | - |
| 30.07.2026 | 218,30 | 220,10 | 214,20 | 215,85 | -1,42% | - |
| 29.07.2026 | 221,60 | 223,15 | 217,70 | 218,95 | -1,02% | - |
| 28.07.2026 | 217,85 | 221,55 | 217,65 | 221,20 | 1,54% | - |
| 27.07.2026 | 219,55 | 221,70 | 217,30 | 217,85 | -0,64% | - |
| 24.07.2026 | 216,20 | 219,40 | 214,65 | 219,25 | 1,55% | - |
| 23.07.2026 | 217,80 | 219,35 | 214,70 | 215,90 | -1,55% | - |
| 22.07.2026 | 217,60 | 219,35 | 216,25 | 219,30 | 0,71% | - |
| 21.07.2026 | 219,35 | 219,85 | 216,10 | 217,75 | 0,18% | - |
| 20.07.2026 | 217,45 | 219,50 | 216,35 | 217,35 | -0,18% | - |
| 17.07.2026 | 220,15 | 223,00 | 217,75 | 217,75 | -1,72% | - |
| 16.07.2026 | 217,00 | 222,40 | 215,75 | 221,55 | 2,31% | - |
| 15.07.2026 | 211,75 | 216,65 | 211,75 | 216,55 | 2,27% | - |
| 14.07.2026 | 213,10 | 214,80 | 210,65 | 211,75 | -0,68% | - |
| 13.07.2026 | 212,30 | 214,20 | 211,00 | 213,20 | 0,40% | - |
| 10.07.2026 | 208,20 | 212,50 | 207,05 | 212,35 | 1,94% | - |
| 09.07.2026 | 205,25 | 209,00 | 205,00 | 208,30 | 1,54% | - |
| 08.07.2026 | 210,10 | 210,10 | 203,45 | 205,15 | -2,56% | - |
| 07.07.2026 | 209,70 | 211,50 | 209,00 | 210,55 | 0,07% | - |
| 06.07.2026 | 209,65 | 210,60 | 203,60 | 210,40 | 0,38% | - |
| 03.07.2026 | 208,90 | 209,80 | 208,90 | 209,60 | 0,26% | - |
| 02.07.2026 | 212,65 | 212,90 | 207,75 | 209,05 | -1,55% | - |
| 01.07.2026 | 208,40 | 213,45 | 207,65 | 212,35 | 1,38% | - |
| 30.06.2026 | 209,30 | 210,50 | 207,10 | 209,45 | 0,82% | - |
| 29.06.2026 | 208,40 | 210,40 | 205,55 | 207,75 | 0,22% | - |
| 26.06.2026 | 208,20 | 208,30 | 205,25 | 207,30 | -0,24% | - |
| 25.06.2026 | 205,40 | 208,90 | 203,43 | 207,80 | 1,14% | - |
| 24.06.2026 | 203,20 | 206,00 | 203,20 | 205,45 | 1,58% | - |
| 23.06.2026 | 199,25 | 202,65 | 196,43 | 202,25 | 1,57% | - |
| 22.06.2026 | 195,85 | 200,20 | 195,85 | 199,13 | 1,50% | - |
| 19.06.2026 | 196,15 | 196,40 | 195,63 | 196,18 | -0,56% | - |
| 18.06.2026 | 196,35 | 199,25 | 196,08 | 197,27 | 0,88% | - |
| 17.06.2026 | 197,05 | 198,52 | 195,23 | 195,55 | -0,39% | - |
| 16.06.2026 | 196,00 | 198,10 | 194,40 | 196,33 | 0,65% | - |
| 15.06.2026 | 200,50 | 202,50 | 195,05 | 195,05 | -2,06% | - |
| 12.06.2026 | 196,75 | 200,18 | 196,40 | 199,15 | 1,21% | - |
| 11.06.2026 | 194,10 | 197,48 | 193,43 | 196,77 | 1,88% | - |
| 10.06.2026 | 195,30 | 197,48 | 192,35 | 193,15 | -0,66% | - |
| 09.06.2026 | 193,05 | 196,43 | 191,88 | 194,43 | 0,34% | - |
| 08.06.2026 | 193,38 | 194,83 | 191,52 | 193,77 | -0,06% | - |
| 05.06.2026 | 190,98 | 194,55 | 189,43 | 193,90 | 2,11% | - |
| 04.06.2026 | 184,58 | 190,13 | 183,50 | 189,90 | 2,76% | - |