182,125€
0,89%
Echtzeit-Aktienkurs M&T Bank Corp.
Bid:
Ask:
Aktienkurse zur M&T Bank Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 178,63 | 182,00 | 177,60 | 181,40 | 0,48% | - |
| 01.04.2026 | 179,20 | 181,27 | 177,98 | 180,52 | 0,70% | 2,00 |
| 31.03.2026 | 176,75 | 180,58 | 176,18 | 179,27 | 2,27% | 1,00 |
| 30.03.2026 | 174,98 | 177,48 | 174,73 | 175,30 | -0,06% | - |
| 27.03.2026 | 178,98 | 179,08 | 174,55 | 175,40 | -1,56% | 1,00 |
| 26.03.2026 | 176,43 | 178,75 | 175,58 | 178,18 | 0,48% | - |
| 25.03.2026 | 176,83 | 178,80 | 175,35 | 177,33 | 0,85% | 1,00 |
| 24.03.2026 | 173,10 | 176,93 | 171,60 | 175,83 | 1,40% | 1,00 |
| 23.03.2026 | 169,93 | 175,98 | 169,38 | 173,40 | 1,66% | 28,00 |
| 20.03.2026 | 169,18 | 171,83 | 168,25 | 170,58 | 0,77% | 40,00 |
| 19.03.2026 | 171,75 | 171,85 | 168,50 | 169,27 | -1,27% | - |
| 18.03.2026 | 174,38 | 174,63 | 171,35 | 171,45 | -1,04% | - |
| 17.03.2026 | 172,00 | 175,35 | 171,60 | 173,25 | 0,58% | - |
| 16.03.2026 | 173,15 | 174,60 | 171,65 | 172,25 | -0,07% | 9,00 |
| 13.03.2026 | 172,13 | 174,75 | 171,83 | 172,38 | -0,14% | - |
| 12.03.2026 | 174,88 | 175,52 | 172,00 | 172,63 | -1,92% | 128,00 |
| 11.03.2026 | 174,95 | 176,45 | 172,40 | 176,00 | -0,52% | 1,00 |
| 10.03.2026 | 179,52 | 182,15 | 175,60 | 176,93 | -1,86% | - |
| 09.03.2026 | 179,35 | 180,90 | 174,60 | 180,27 | -0,96% | 7,00 |
| 06.03.2026 | 186,35 | 186,40 | 178,85 | 182,02 | -2,19% | - |
| 05.03.2026 | 188,68 | 189,02 | 185,20 | 186,10 | -1,16% | - |
| 04.03.2026 | 187,52 | 189,75 | 187,33 | 188,27 | -0,53% | - |
| 03.03.2026 | 186,45 | 190,25 | 185,10 | 189,27 | 0,77% | 1,00 |
| 02.03.2026 | 181,27 | 188,65 | 180,30 | 187,83 | 2,65% | 2,00 |
| 27.02.2026 | 190,30 | 190,68 | 181,27 | 182,98 | -4,58% | 14,00 |
| 26.02.2026 | 188,05 | 192,20 | 187,85 | 191,75 | 1,71% | 1,00 |
| 25.02.2026 | 185,20 | 189,60 | 185,05 | 188,52 | 1,48% | 44,00 |
| 24.02.2026 | 188,98 | 189,60 | 185,00 | 185,77 | -1,62% | 5,00 |
| 23.02.2026 | 195,30 | 197,33 | 188,45 | 188,83 | -4,32% | 1,00 |
| 20.02.2026 | 195,45 | 197,58 | 192,93 | 197,35 | 1,43% | - |
| 19.02.2026 | 196,80 | 196,90 | 193,05 | 194,58 | -0,56% | 1,00 |
| 18.02.2026 | 193,18 | 196,33 | 192,98 | 195,68 | 1,35% | 1,00 |
| 17.02.2026 | 192,40 | 196,30 | 192,05 | 193,08 | 0,01% | 4,00 |
| 16.02.2026 | 193,10 | 194,00 | 191,85 | 193,05 | -0,31% | 3,00 |
| 13.02.2026 | 194,85 | 195,70 | 191,58 | 193,65 | -1,05% | 1,00 |
| 12.02.2026 | 198,45 | 200,02 | 192,50 | 195,70 | -1,06% | 4,00 |
| 11.02.2026 | 198,65 | 201,10 | 196,20 | 197,80 | -0,13% | 62,00 |
| 10.02.2026 | 198,33 | 199,52 | 196,15 | 198,05 | -0,03% | - |
| 09.02.2026 | 200,93 | 202,00 | 197,38 | 198,10 | -1,37% | 13,00 |
| 06.02.2026 | 197,90 | 201,80 | 197,73 | 200,85 | 1,13% | 40,00 |
| 05.02.2026 | 197,23 | 198,83 | 194,85 | 198,60 | 0,27% | 67,00 |
| 04.02.2026 | 193,23 | 199,58 | 192,65 | 198,08 | 2,62% | 36,00 |
| 03.02.2026 | 191,50 | 194,30 | 189,55 | 193,02 | 0,93% | 105,00 |
| 02.02.2026 | 184,63 | 191,85 | 184,43 | 191,25 | 2,41% | 8,00 |
| 30.01.2026 | 184,45 | 187,68 | 183,75 | 186,75 | 1,34% | - |
| 29.01.2026 | 181,33 | 185,08 | 181,13 | 184,27 | 1,57% | 28,00 |
| 28.01.2026 | 182,00 | 182,85 | 180,40 | 181,43 | 0,23% | 1,00 |
| 27.01.2026 | 180,93 | 182,05 | 179,27 | 181,00 | 0,21% | 4,00 |
| 26.01.2026 | 180,13 | 182,08 | 179,50 | 180,63 | -0,22% | 327,00 |
| 23.01.2026 | 185,40 | 186,15 | 180,73 | 181,02 | -2,08% | 3,00 |
| 22.01.2026 | 187,90 | 189,05 | 184,23 | 184,88 | -1,28% | - |
| 21.01.2026 | 181,02 | 188,80 | 180,00 | 187,27 | 4,04% | 73,00 |
| 20.01.2026 | 179,70 | 181,95 | 177,63 | 180,00 | -0,39% | - |
| 19.01.2026 | 180,88 | 181,18 | 180,15 | 180,70 | -0,96% | - |
| 16.01.2026 | 183,58 | 185,48 | 177,80 | 182,45 | -0,72% | - |
| 15.01.2026 | 180,38 | 183,90 | 180,23 | 183,77 | 2,04% | - |
| 14.01.2026 | 179,33 | 181,18 | 178,05 | 180,10 | 0,15% | 65,00 |
| 13.01.2026 | 181,27 | 182,27 | 179,68 | 179,83 | -0,44% | - |
| 12.01.2026 | 179,55 | 181,30 | 179,43 | 180,63 | -0,89% | 2,00 |
| 09.01.2026 | 183,38 | 184,27 | 182,08 | 182,25 | -0,82% | - |
| 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% | - |