183,250€
-0,27%
Echtzeit-Aktienkurs M&T Bank Corp.
Bid:
Ask:
Aktienkurse zur M&T Bank Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 183,38 | 183,40 | 183,23 | 183,25 | -0,27% | - |
| 08.01.2026 | 178,88 | 185,25 | 178,73 | 183,75 | 2,45% | 1,00 |
| 07.01.2026 | 180,52 | 180,80 | 177,80 | 179,35 | -0,75% | - |
| 06.01.2026 | 178,73 | 181,35 | 177,70 | 180,70 | 0,78% | 6,00 |
| 05.01.2026 | 174,95 | 180,58 | 174,77 | 179,30 | 2,78% | 93,00 |
| 02.01.2026 | 171,58 | 174,45 | 170,38 | 174,45 | 0,35% | 2,00 |
| 29.12.2025 | 176,02 | 176,80 | 173,60 | 173,85 | -0,49% | 19,00 |
| 23.12.2025 | 174,70 | 176,90 | 174,70 | 174,70 | -0,54% | 12,00 |
| 22.12.2025 | 176,20 | 176,80 | 174,80 | 175,65 | -0,40% | 49,00 |
| 19.12.2025 | 173,85 | 176,48 | 173,60 | 176,35 | 1,28% | 2,00 |
| 18.12.2025 | 175,85 | 177,05 | 173,00 | 174,13 | -1,02% | - |
| 17.12.2025 | 174,40 | 176,43 | 174,20 | 175,93 | 1,32% | - |
| 16.12.2025 | 173,35 | 174,15 | 172,83 | 173,63 | -0,42% | - |
| 15.12.2025 | 174,23 | 175,08 | 173,73 | 174,35 | 0,40% | - |
| 12.12.2025 | 175,25 | 175,45 | 172,60 | 173,65 | -1,21% | - |
| 11.12.2025 | 172,80 | 176,43 | 172,80 | 175,77 | 0,29% | 7,00 |
| 10.12.2025 | 169,93 | 175,85 | 168,73 | 175,27 | 3,32% | - |
| 09.12.2025 | 168,38 | 170,65 | 168,10 | 169,65 | 0,79% | - |
| 08.12.2025 | 167,58 | 169,08 | 167,13 | 168,33 | 0,19% | - |
| 05.12.2025 | 168,02 | 168,68 | 167,23 | 168,00 | -0,21% | - |
| 04.12.2025 | 167,93 | 169,00 | 167,02 | 168,35 | 0,90% | - |
| 03.12.2025 | 164,35 | 167,35 | 163,30 | 166,85 | 1,37% | - |
| 02.12.2025 | 163,65 | 165,48 | 163,43 | 164,60 | 0,23% | - |
| 01.12.2025 | 161,65 | 164,80 | 160,40 | 164,23 | 0,12% | 5,00 |
| 28.11.2025 | 164,52 | 165,35 | 163,93 | 164,02 | -0,05% | - |
| 27.11.2025 | 164,10 | 164,90 | 164,05 | 164,10 | -0,17% | 1,00 |
| 26.11.2025 | 166,05 | 166,45 | 164,27 | 164,38 | -1,13% | - |
| 25.11.2025 | 162,75 | 166,25 | 162,02 | 166,25 | 1,98% | - |
| 24.11.2025 | 164,35 | 165,40 | 161,27 | 163,02 | -0,46% | 7,00 |
| 21.11.2025 | 158,75 | 165,35 | 157,93 | 163,77 | 2,89% | - |
| 20.11.2025 | 160,63 | 161,68 | 157,52 | 159,18 | 1,00% | - |
| 19.11.2025 | 157,05 | 158,65 | 156,65 | 157,60 | 0,22% | 2,00 |
| 18.11.2025 | 155,05 | 158,27 | 154,80 | 157,25 | 0,64% | 12,00 |
| 17.11.2025 | 161,63 | 162,18 | 155,60 | 156,25 | -2,95% | 4,00 |
| 14.11.2025 | 160,02 | 161,52 | 158,13 | 161,00 | 0,47% | - |
| 13.11.2025 | 162,73 | 162,85 | 159,80 | 160,25 | -1,28% | 1,00 |
| 12.11.2025 | 161,73 | 165,00 | 161,52 | 162,33 | 0,53% | - |
| 11.11.2025 | 162,83 | 163,10 | 160,33 | 161,48 | -0,57% | - |
| 10.11.2025 | 161,98 | 162,83 | 159,90 | 162,40 | 1,56% | 81,00 |
| 07.11.2025 | 159,25 | 160,83 | 157,63 | 159,90 | 0,49% | 1,00 |
| 06.11.2025 | 159,18 | 160,52 | 157,55 | 159,13 | -0,30% | - |
| 05.11.2025 | 157,33 | 160,70 | 156,60 | 159,60 | 1,03% | 51,00 |
| 04.11.2025 | 157,08 | 158,95 | 156,52 | 157,98 | -0,25% | 1,00 |
| 03.11.2025 | 159,50 | 160,63 | 156,77 | 158,38 | -0,74% | 1,00 |
| 31.10.2025 | 158,25 | 159,83 | 156,80 | 159,55 | -0,30% | 211,00 |
| 30.10.2025 | 156,02 | 160,98 | 155,77 | 160,02 | 2,91% | - |
| 29.10.2025 | 156,38 | 157,73 | 154,45 | 155,50 | -0,22% | 20,00 |
| 28.10.2025 | 156,75 | 157,50 | 155,43 | 155,85 | -0,73% | 35,00 |
| 27.10.2025 | 160,63 | 160,77 | 155,98 | 157,00 | -1,91% | 51,00 |
| 24.10.2025 | 156,48 | 160,10 | 155,55 | 160,05 | 2,48% | 2,00 |
| 23.10.2025 | 157,25 | 157,77 | 155,95 | 156,18 | -0,45% | - |
| 22.10.2025 | 156,73 | 157,88 | 155,80 | 156,88 | 0,10% | - |
| 21.10.2025 | 156,50 | 157,52 | 156,00 | 156,73 | 0,19% | 17,00 |
| 20.10.2025 | 155,35 | 157,77 | 154,95 | 156,43 | 0,77% | - |
| 17.10.2025 | 151,43 | 155,27 | 150,60 | 155,23 | 2,14% | 25,00 |
| 16.10.2025 | 158,80 | 161,08 | 149,75 | 151,98 | -4,33% | 3,00 |
| 15.10.2025 | 161,48 | 162,35 | 158,08 | 158,85 | -1,55% | 2,00 |
| 14.10.2025 | 156,58 | 161,75 | 156,02 | 161,35 | 2,06% | - |
| 13.10.2025 | 158,40 | 159,08 | 157,02 | 158,10 | 1,54% | 1,00 |
| 10.10.2025 | 162,70 | 163,50 | 155,55 | 155,70 | -4,29% | 2,00 |
| 09.10.2025 | 161,60 | 163,55 | 161,38 | 162,68 | -0,25% | 21,00 |
| 08.10.2025 | 163,27 | 164,13 | 161,90 | 163,08 | 0,17% | 20,00 |
| 07.10.2025 | 162,33 | 164,40 | 162,08 | 162,80 | 0,28% | 5,00 |
| 06.10.2025 | 166,45 | 169,77 | 162,20 | 162,35 | -2,05% | - |
| 03.10.2025 | 167,30 | 167,48 | 165,18 | 165,75 | -0,76% | 137,00 |
| 02.10.2025 | 166,60 | 167,45 | 165,80 | 167,02 | 0,38% | 6,00 |
| 01.10.2025 | 167,27 | 168,30 | 165,95 | 166,40 | -1,03% | 1,00 |
| 30.09.2025 | 168,88 | 169,88 | 165,68 | 168,13 | -0,58% | - |
| 29.09.2025 | 171,25 | 171,83 | 167,38 | 169,10 | -1,17% | - |
| 26.09.2025 | 170,25 | 172,52 | 170,05 | 171,10 | 0,53% | 1,00 |
| 25.09.2025 | 169,88 | 171,00 | 168,70 | 170,20 | 0,03% | 14,00 |
| 24.09.2025 | 170,18 | 172,25 | 169,23 | 170,15 | 0,64% | - |
| 23.09.2025 | 168,58 | 171,93 | 168,43 | 169,08 | 0,43% | 1,00 |
| 22.09.2025 | 171,93 | 171,95 | 167,98 | 168,35 | -2,21% | 2,00 |
| 19.09.2025 | 170,35 | 172,20 | 169,20 | 172,15 | 1,26% | - |
| 18.09.2025 | 169,02 | 170,70 | 168,23 | 170,00 | 1,39% | - |
| 17.09.2025 | 164,75 | 168,95 | 164,65 | 167,68 | 1,79% | - |
| 16.09.2025 | 167,10 | 167,75 | 162,90 | 164,73 | -1,47% | 1,00 |
| 15.09.2025 | 169,68 | 170,50 | 166,73 | 167,18 | -1,26% | 3,00 |
| 12.09.2025 | 168,75 | 170,25 | 168,18 | 169,30 | 0,61% | - |
| 11.09.2025 | 169,52 | 170,20 | 167,68 | 168,27 | -0,85% | - |
| 10.09.2025 | 171,02 | 171,68 | 168,52 | 169,73 | -0,59% | - |
| 09.09.2025 | 169,38 | 171,85 | 168,98 | 170,73 | 1,04% | 60,00 |
| 08.09.2025 | 170,43 | 170,83 | 167,40 | 168,98 | -0,82% | - |
| 05.09.2025 | 173,70 | 173,85 | 169,45 | 170,38 | -1,90% | - |
| 04.09.2025 | 170,52 | 174,08 | 170,18 | 173,68 | 1,86% | - |
| 03.09.2025 | 171,02 | 172,15 | 169,18 | 170,50 | -0,04% | 2,00 |
| 02.09.2025 | 170,85 | 172,00 | 167,85 | 170,58 | -1,16% | - |
| 01.09.2025 | 172,02 | 172,90 | 171,30 | 172,58 | 0,09% | 3,00 |
| 29.08.2025 | 171,95 | 173,33 | 170,55 | 172,43 | 0,31% | 5,00 |
| 28.08.2025 | 173,38 | 173,93 | 170,88 | 171,90 | -1,09% | - |
| 27.08.2025 | 172,35 | 174,90 | 171,98 | 173,80 | 0,97% | 89,00 |
| 26.08.2025 | 170,75 | 172,20 | 168,75 | 172,13 | 0,94% | 9,00 |
| 25.08.2025 | 170,65 | 171,08 | 169,40 | 170,52 | 0,10% | - |
| 22.08.2025 | 166,00 | 170,83 | 165,35 | 170,35 | 2,87% | - |
| 21.08.2025 | 165,85 | 166,15 | 164,20 | 165,60 | -0,17% | - |
| 20.08.2025 | 163,08 | 166,38 | 162,88 | 165,88 | 1,45% | - |
| 19.08.2025 | 163,27 | 164,95 | 162,93 | 163,50 | 0,08% | - |
| 18.08.2025 | 163,40 | 163,43 | 162,13 | 163,38 | 0,57% | 1,00 |
| 15.08.2025 | 166,70 | 166,88 | 162,45 | 162,45 | -2,43% | - |