208,750€
2,05%
Echtzeit-Aktienkurs M&T Bank Corp.
Bid:
Ask:
Aktienkurse zur M&T Bank Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 206,05 | 208,95 | 205,30 | 208,45 | 1,91% | - |
| 08.07.2026 | 209,70 | 209,70 | 203,55 | 204,55 | -2,85% | 1,00 |
| 07.07.2026 | 209,25 | 211,50 | 209,20 | 210,55 | 0,33% | 3,00 |
| 06.07.2026 | 209,60 | 210,60 | 203,60 | 209,85 | 0,12% | 105,00 |
| 03.07.2026 | 209,50 | 209,80 | 209,00 | 209,60 | 0,79% | - |
| 02.07.2026 | 212,55 | 212,60 | 207,80 | 207,95 | -2,21% | 75,00 |
| 01.07.2026 | 208,20 | 213,45 | 207,60 | 212,65 | 2,09% | 2,00 |
| 30.06.2026 | 210,50 | 210,50 | 207,10 | 208,30 | 0,07% | 30,00 |
| 29.06.2026 | 208,95 | 209,90 | 205,55 | 208,15 | 0,12% | 113,00 |
| 26.06.2026 | 206,65 | 208,30 | 206,10 | 207,90 | 0,05% | - |
| 25.06.2026 | 206,45 | 209,05 | 205,00 | 207,80 | 0,82% | - |
| 24.06.2026 | 203,80 | 206,10 | 202,90 | 206,10 | 2,49% | 1,00 |
| 23.06.2026 | 197,52 | 201,45 | 196,43 | 201,10 | 1,11% | 4,00 |
| 22.06.2026 | 196,02 | 200,20 | 196,02 | 198,90 | 1,39% | 8,00 |
| 19.06.2026 | 196,05 | 196,40 | 195,60 | 196,18 | -0,61% | - |
| 18.06.2026 | 197,50 | 199,25 | 196,08 | 197,38 | 0,19% | - |
| 17.06.2026 | 197,05 | 198,52 | 195,95 | 197,00 | 0,15% | - |
| 16.06.2026 | 194,85 | 198,10 | 193,95 | 196,70 | 0,64% | 36,00 |
| 15.06.2026 | 202,25 | 202,45 | 195,05 | 195,45 | -1,87% | 47,00 |
| 12.06.2026 | 197,00 | 200,18 | 196,40 | 199,18 | 1,21% | - |
| 11.06.2026 | 194,75 | 197,45 | 193,38 | 196,80 | 1,82% | - |
| 10.06.2026 | 194,65 | 197,23 | 192,20 | 193,27 | -0,60% | 5,00 |
| 09.06.2026 | 193,48 | 196,33 | 192,05 | 194,45 | 0,36% | 37,00 |
| 08.06.2026 | 192,83 | 194,83 | 191,52 | 193,75 | -0,14% | 21,00 |
| 05.06.2026 | 189,88 | 195,20 | 189,43 | 194,02 | 2,35% | 185,00 |
| 04.06.2026 | 183,60 | 190,10 | 183,60 | 189,58 | 2,25% | - |
| 03.06.2026 | 186,90 | 187,38 | 184,20 | 185,40 | -0,20% | - |
| 02.06.2026 | 181,38 | 185,77 | 180,65 | 185,77 | 2,00% | 3,00 |
| 01.06.2026 | 184,75 | 185,65 | 181,65 | 182,13 | -1,53% | 21,00 |
| 29.05.2026 | 184,30 | 185,45 | 183,65 | 184,95 | 0,39% | - |
| 28.05.2026 | 185,25 | 185,25 | 182,70 | 184,23 | -0,22% | 4,00 |
| 27.05.2026 | 185,00 | 186,68 | 184,23 | 184,63 | -0,53% | 1,00 |
| 26.05.2026 | 184,43 | 186,02 | 183,35 | 185,60 | 0,35% | 1,00 |
| 25.05.2026 | 184,85 | 185,70 | 184,05 | 184,95 | 0,87% | 3,00 |
| 22.05.2026 | 183,27 | 184,80 | 182,90 | 183,35 | 0,52% | 4,00 |
| 21.05.2026 | 181,02 | 182,68 | 179,35 | 182,40 | 0,68% | 6,00 |
| 20.05.2026 | 178,13 | 181,25 | 177,18 | 181,18 | 1,53% | - |
| 19.05.2026 | 176,70 | 179,38 | 175,20 | 178,45 | 0,88% | 4,00 |
| 18.05.2026 | 175,13 | 178,02 | 174,80 | 176,90 | 0,16% | - |
| 15.05.2026 | 175,58 | 177,50 | 174,50 | 176,63 | 0,13% | 31,00 |
| 14.05.2026 | 174,60 | 177,52 | 174,40 | 176,40 | 1,16% | - |
| 13.05.2026 | 178,13 | 179,10 | 173,88 | 174,38 | -1,98% | 4,00 |
| 12.05.2026 | 176,45 | 178,52 | 175,05 | 177,90 | 0,20% | 197,00 |
| 11.05.2026 | 180,23 | 180,33 | 176,00 | 177,55 | -1,69% | - |
| 08.05.2026 | 181,88 | 182,85 | 179,93 | 180,60 | -0,63% | 2,00 |
| 07.05.2026 | 185,20 | 186,10 | 180,85 | 181,75 | -1,86% | 8,00 |
| 06.05.2026 | 184,33 | 186,75 | 183,98 | 185,20 | 0,45% | - |
| 05.05.2026 | 183,68 | 185,52 | 182,70 | 184,38 | 0,90% | 1,00 |
| 04.05.2026 | 184,70 | 185,65 | 182,38 | 182,73 | -1,83% | 8,00 |
| 30.04.2026 | 184,20 | 186,85 | 182,43 | 186,13 | 0,70% | - |
| 29.04.2026 | 186,35 | 186,58 | 182,33 | 184,83 | -0,40% | - |
| 28.04.2026 | 185,95 | 189,58 | 184,90 | 185,58 | -0,51% | 1,00 |
| 27.04.2026 | 183,23 | 186,90 | 182,63 | 186,52 | 1,59% | - |
| 24.04.2026 | 188,43 | 188,70 | 183,30 | 183,60 | -2,20% | - |
| 23.04.2026 | 185,10 | 187,85 | 184,30 | 187,73 | 0,98% | 7,00 |
| 22.04.2026 | 187,25 | 188,05 | 185,30 | 185,90 | -0,46% | - |
| 21.04.2026 | 186,75 | 188,70 | 186,23 | 186,75 | 0,11% | 15,00 |
| 20.04.2026 | 184,98 | 188,08 | 184,45 | 186,55 | 0,67% | - |
| 17.04.2026 | 184,25 | 186,70 | 184,08 | 185,30 | 0,65% | 20,00 |
| 16.04.2026 | 184,20 | 185,45 | 183,35 | 184,10 | 0,05% | 1,00 |
| 15.04.2026 | 186,93 | 188,05 | 181,48 | 184,00 | -1,72% | 4,00 |
| 14.04.2026 | 188,02 | 189,20 | 185,43 | 187,23 | -0,12% | 8,00 |
| 13.04.2026 | 186,88 | 188,02 | 185,75 | 187,45 | -0,21% | - |
| 10.04.2026 | 190,75 | 190,93 | 187,33 | 187,85 | -1,39% | 5,00 |
| 09.04.2026 | 187,52 | 190,85 | 186,00 | 190,50 | 1,33% | - |
| 08.04.2026 | 186,20 | 188,08 | 185,68 | 188,00 | 2,49% | 4,00 |
| 07.04.2026 | 183,90 | 184,65 | 181,83 | 183,43 | 1,12% | 12,00 |
| 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 |