198,700€
0,16%
Echtzeit-Aktienkurs M&T Bank Corp.
Bid:
Ask:
Aktienkurse zur M&T Bank Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2026 | 197,98 | 202,23 | 196,45 | 198,83 | 0,23% | - |
| 26.10.2026 | 197,68 | 200,90 | 197,68 | 198,38 | 0,15% | - |
| 23.10.2026 | 198,45 | 199,80 | 196,33 | 198,08 | 0,11% | 1,00 |
| 22.10.2026 | 193,60 | 198,83 | 193,25 | 197,85 | 1,09% | - |
| 21.10.2026 | 195,05 | 196,23 | 194,05 | 195,73 | 0,90% | - |
| 20.10.2026 | 190,18 | 194,98 | 189,70 | 193,98 | 1,94% | - |
| 19.10.2026 | 193,25 | 193,58 | 189,38 | 190,27 | -0,83% | - |
| 16.10.2026 | 195,10 | 196,77 | 187,70 | 191,88 | -1,83% | 2,00 |
| 15.10.2026 | 191,77 | 196,08 | 191,68 | 195,45 | 1,34% | - |
| 14.10.2026 | 194,60 | 195,38 | 191,63 | 192,88 | -0,85% | - |
| 13.10.2026 | 196,52 | 199,48 | 193,30 | 194,52 | -1,38% | 32,00 |
| 12.10.2026 | 195,55 | 199,48 | 194,13 | 197,25 | 1,62% | - |
| 09.10.2026 | 194,20 | 194,98 | 192,15 | 194,10 | 0,01% | - |
| 08.10.2026 | 193,23 | 194,08 | 190,43 | 194,08 | 0,39% | 26,00 |
| 07.10.2026 | 194,70 | 196,60 | 192,45 | 193,33 | -0,76% | 1,00 |
| 06.10.2026 | 194,70 | 196,02 | 194,15 | 194,80 | -0,61% | 1,00 |
| 05.10.2026 | 195,65 | 197,65 | 194,60 | 196,00 | 0,75% | 6,00 |
| 02.10.2026 | 193,73 | 195,38 | 192,45 | 194,55 | 1,18% | 2,00 |
| 01.10.2026 | 193,60 | 193,65 | 187,90 | 192,27 | 0,01% | 176,00 |
| 30.09.2026 | 192,00 | 193,27 | 191,13 | 192,25 | 0,22% | - |
| 29.09.2026 | 193,60 | 195,08 | 190,38 | 191,83 | -1,11% | - |
| 28.09.2026 | 193,68 | 195,45 | 193,30 | 193,98 | -0,12% | - |
| 25.09.2026 | 192,48 | 194,55 | 191,77 | 194,20 | 0,74% | 6,00 |
| 24.09.2026 | 192,15 | 193,93 | 191,00 | 192,77 | -0,14% | - |
| 23.09.2026 | 195,70 | 196,75 | 192,90 | 193,05 | -1,53% | 31,00 |
| 22.09.2026 | 197,90 | 199,23 | 194,60 | 196,05 | -1,02% | - |
| 21.09.2026 | 199,00 | 199,45 | 197,10 | 198,08 | 0,32% | - |
| 18.09.2026 | 197,68 | 198,33 | 196,00 | 197,45 | 0,13% | - |
| 17.09.2026 | 198,15 | 199,68 | 195,70 | 197,20 | 0,37% | - |
| 16.09.2026 | 204,30 | 204,90 | 194,55 | 196,48 | -3,69% | 2,00 |
| 15.09.2026 | 205,70 | 207,85 | 203,10 | 204,00 | -0,87% | 3,00 |
| 14.09.2026 | 206,40 | 209,35 | 205,00 | 205,80 | -0,24% | - |
| 11.09.2026 | 206,55 | 209,05 | 204,30 | 206,30 | 0,61% | - |
| 10.09.2026 | 205,05 | 206,20 | 203,15 | 205,05 | 0,34% | - |
| 09.09.2026 | 206,05 | 206,05 | 202,10 | 204,35 | -0,87% | - |
| 08.09.2026 | 207,70 | 212,20 | 205,95 | 206,15 | -0,12% | 55,00 |
| 07.09.2026 | 206,30 | 206,45 | 206,30 | 206,40 | -0,31% | - |
| 04.09.2026 | 206,60 | 207,60 | 205,75 | 207,05 | 0,46% | - |
| 03.09.2026 | 203,10 | 206,40 | 201,85 | 206,10 | 1,28% | - |
| 02.09.2026 | 200,15 | 205,60 | 199,75 | 203,50 | 1,55% | - |
| 01.09.2026 | 200,43 | 202,45 | 199,13 | 200,40 | -0,20% | 1,00 |
| 31.08.2026 | 204,25 | 204,55 | 200,60 | 200,80 | -2,07% | - |
| 28.08.2026 | 204,65 | 206,80 | 204,65 | 205,05 | -0,10% | 1,00 |
| 27.08.2026 | 207,75 | 208,45 | 203,85 | 205,25 | -0,94% | - |
| 26.08.2026 | 206,00 | 208,05 | 205,70 | 207,20 | 0,53% | - |
| 25.08.2026 | 207,80 | 208,40 | 201,50 | 206,10 | -0,63% | 45,00 |
| 24.08.2026 | 205,40 | 209,75 | 205,15 | 207,40 | 0,66% | 2,00 |
| 21.08.2026 | 203,90 | 206,75 | 203,85 | 206,05 | 0,96% | - |
| 20.08.2026 | 209,65 | 209,80 | 204,00 | 204,10 | -2,65% | - |
| 19.08.2026 | 216,65 | 217,65 | 209,30 | 209,65 | -3,72% | 22,00 |
| 18.08.2026 | 217,35 | 220,15 | 216,60 | 217,75 | -0,53% | 3,00 |
| 17.08.2026 | 219,65 | 220,95 | 218,40 | 218,90 | -0,43% | 2,00 |
| 14.08.2026 | 219,45 | 220,85 | 218,75 | 219,85 | 0,02% | - |
| 13.08.2026 | 220,35 | 221,60 | 218,90 | 219,80 | -0,23% | - |
| 12.08.2026 | 218,70 | 220,35 | 217,55 | 220,30 | 0,92% | - |
| 11.08.2026 | 217,70 | 220,00 | 216,50 | 218,30 | 0,74% | - |
| 10.08.2026 | 217,20 | 217,80 | 215,05 | 216,70 | 0,05% | 1,00 |
| 07.08.2026 | 217,05 | 218,30 | 213,85 | 216,60 | -0,25% | 4,00 |
| 06.08.2026 | 218,60 | 219,50 | 216,75 | 217,15 | -0,57% | - |
| 05.08.2026 | 220,25 | 220,45 | 217,55 | 218,40 | -0,97% | - |
| 04.08.2026 | 217,40 | 221,05 | 214,20 | 220,55 | 2,08% | 76,00 |
| 03.08.2026 | 214,75 | 216,80 | 213,90 | 216,05 | 1,15% | 5,00 |
| 31.07.2026 | 215,70 | 216,30 | 213,60 | 213,60 | -0,35% | 1,00 |
| 30.07.2026 | 219,00 | 219,95 | 214,35 | 214,35 | -1,83% | - |
| 29.07.2026 | 221,40 | 223,30 | 218,25 | 218,35 | -1,51% | 80,00 |
| 28.07.2026 | 218,65 | 221,75 | 218,45 | 221,70 | 1,79% | 42,00 |
| 27.07.2026 | 220,95 | 221,60 | 217,25 | 217,80 | -0,66% | 17,00 |
| 24.07.2026 | 216,00 | 219,40 | 215,80 | 219,25 | 1,53% | - |
| 23.07.2026 | 218,95 | 219,60 | 214,75 | 215,95 | -1,75% | 2,00 |
| 22.07.2026 | 217,70 | 220,00 | 216,15 | 219,80 | 1,03% | 63,00 |
| 21.07.2026 | 219,55 | 219,75 | 216,05 | 217,55 | -0,37% | - |
| 20.07.2026 | 217,80 | 219,50 | 216,45 | 218,35 | 0,30% | - |
| 17.07.2026 | 220,20 | 223,00 | 217,65 | 217,70 | -1,78% | 34,00 |
| 16.07.2026 | 216,75 | 222,45 | 215,20 | 221,65 | 2,95% | 2,00 |
| 15.07.2026 | 211,90 | 216,90 | 211,85 | 215,30 | 1,63% | 6,00 |
| 14.07.2026 | 213,05 | 215,15 | 210,70 | 211,85 | -0,70% | - |
| 13.07.2026 | 211,35 | 214,25 | 211,00 | 213,35 | 0,42% | - |
| 10.07.2026 | 207,70 | 212,55 | 207,00 | 212,45 | 1,75% | 1,00 |
| 09.07.2026 | 206,05 | 209,00 | 205,30 | 208,80 | 2,08% | - |
| 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 |