180,100€
-0,52%
Echtzeit-Aktienkurs M&T Bank Corp.
Bid:
Ask:
Aktienkurse zur M&T Bank Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 181,93 | 182,77 | 179,90 | 180,73 | -0,58% | - |
| 07.05.2026 | 185,20 | 185,75 | 180,75 | 181,77 | -1,80% | - |
| 06.05.2026 | 184,30 | 186,75 | 183,85 | 185,10 | 0,46% | - |
| 05.05.2026 | 183,68 | 185,52 | 182,80 | 184,25 | 0,63% | - |
| 04.05.2026 | 184,70 | 185,30 | 182,43 | 183,10 | -1,69% | - |
| 30.04.2026 | 184,20 | 186,85 | 182,52 | 186,25 | 0,92% | - |
| 29.04.2026 | 186,35 | 186,63 | 182,33 | 184,55 | -0,67% | - |
| 28.04.2026 | 185,95 | 189,58 | 184,90 | 185,80 | -0,12% | - |
| 27.04.2026 | 183,20 | 186,93 | 182,63 | 186,02 | 1,39% | - |
| 24.04.2026 | 188,43 | 188,75 | 183,18 | 183,48 | -2,38% | - |
| 23.04.2026 | 185,10 | 188,20 | 184,80 | 187,95 | 1,05% | - |
| 22.04.2026 | 187,25 | 188,02 | 185,18 | 186,00 | -0,37% | - |
| 21.04.2026 | 186,75 | 188,73 | 186,18 | 186,70 | 0,13% | - |
| 20.04.2026 | 184,98 | 188,10 | 184,48 | 186,45 | 0,49% | - |
| 17.04.2026 | 184,30 | 186,73 | 184,08 | 185,55 | 0,77% | - |
| 16.04.2026 | 184,20 | 185,48 | 183,30 | 184,13 | 0,10% | - |
| 15.04.2026 | 186,93 | 188,90 | 181,50 | 183,95 | -1,62% | - |
| 14.04.2026 | 188,05 | 188,58 | 185,43 | 186,98 | -0,62% | - |
| 13.04.2026 | 186,88 | 188,63 | 185,75 | 188,15 | 0,51% | - |
| 10.04.2026 | 190,75 | 190,93 | 187,20 | 187,20 | -1,71% | - |
| 09.04.2026 | 187,52 | 191,02 | 185,90 | 190,45 | 1,44% | - |
| 08.04.2026 | 186,20 | 188,15 | 185,00 | 187,75 | 2,57% | - |
| 07.04.2026 | 183,85 | 184,55 | 181,73 | 183,05 | 0,48% | - |
| 02.04.2026 | 178,63 | 182,38 | 177,73 | 182,18 | 1,01% | - |
| 01.04.2026 | 179,18 | 181,33 | 177,95 | 180,35 | 0,81% | - |
| 31.03.2026 | 176,75 | 180,83 | 176,15 | 178,90 | 1,94% | - |
| 30.03.2026 | 174,98 | 177,50 | 174,73 | 175,50 | 0,69% | - |
| 27.03.2026 | 178,98 | 179,18 | 173,88 | 174,30 | -2,33% | - |
| 26.03.2026 | 176,43 | 178,83 | 175,58 | 178,45 | 1,08% | - |
| 25.03.2026 | 176,83 | 178,73 | 175,25 | 176,55 | 0,01% | - |
| 24.03.2026 | 173,10 | 177,00 | 171,55 | 176,52 | 2,13% | - |
| 23.03.2026 | 169,93 | 175,98 | 169,38 | 172,85 | 0,83% | - |
| 20.03.2026 | 169,18 | 171,85 | 168,45 | 171,43 | 1,43% | - |
| 19.03.2026 | 171,75 | 171,85 | 168,45 | 169,00 | -1,60% | - |
| 18.03.2026 | 174,38 | 174,63 | 171,35 | 171,75 | -0,99% | - |
| 17.03.2026 | 172,05 | 175,38 | 171,60 | 173,48 | 0,68% | - |
| 16.03.2026 | 173,10 | 174,63 | 171,68 | 172,30 | 0,25% | - |
| 13.03.2026 | 172,13 | 175,15 | 171,52 | 171,88 | -0,23% | - |
| 12.03.2026 | 174,83 | 175,52 | 171,98 | 172,27 | -1,84% | - |
| 11.03.2026 | 174,95 | 176,55 | 172,40 | 175,50 | -0,21% | - |
| 10.03.2026 | 179,58 | 182,23 | 175,73 | 175,88 | -1,99% | - |
| 09.03.2026 | 179,35 | 180,93 | 174,45 | 179,45 | -1,05% | - |
| 06.03.2026 | 186,35 | 186,40 | 179,02 | 181,35 | -2,60% | - |
| 05.03.2026 | 188,73 | 189,02 | 185,18 | 186,20 | -1,13% | - |
| 04.03.2026 | 187,52 | 189,98 | 187,30 | 188,33 | -0,08% | - |
| 03.03.2026 | 186,48 | 190,27 | 185,05 | 188,48 | 0,40% | - |
| 02.03.2026 | 181,27 | 188,65 | 180,20 | 187,73 | 2,22% | - |
| 27.02.2026 | 190,38 | 190,68 | 181,27 | 183,65 | -3,80% | - |
| 26.02.2026 | 188,05 | 191,98 | 188,05 | 190,90 | 1,26% | - |
| 25.02.2026 | 185,20 | 189,60 | 185,05 | 188,52 | 1,56% | - |
| 24.02.2026 | 188,98 | 189,18 | 185,33 | 185,63 | -1,49% | - |
| 23.02.2026 | 195,25 | 197,40 | 187,95 | 188,43 | -4,51% | - |
| 20.02.2026 | 195,45 | 197,58 | 192,90 | 197,33 | 1,39% | - |
| 19.02.2026 | 196,75 | 196,90 | 193,05 | 194,63 | -1,04% | - |
| 18.02.2026 | 193,15 | 196,68 | 192,88 | 196,68 | 2,05% | - |
| 17.02.2026 | 192,43 | 196,27 | 192,18 | 192,73 | -0,19% | - |
| 16.02.2026 | 193,10 | 193,75 | 192,68 | 193,10 | 0,25% | - |
| 13.02.2026 | 194,85 | 196,05 | 191,55 | 192,63 | -1,04% | - |
| 12.02.2026 | 198,43 | 200,13 | 192,50 | 194,65 | -1,57% | - |
| 11.02.2026 | 198,63 | 201,10 | 196,23 | 197,75 | -0,39% | - |
| 10.02.2026 | 198,33 | 199,60 | 196,15 | 198,52 | 0,09% | - |
| 09.02.2026 | 200,95 | 201,25 | 197,77 | 198,35 | -1,32% | - |
| 06.02.2026 | 197,90 | 201,80 | 197,73 | 201,00 | 1,25% | - |
| 05.02.2026 | 197,23 | 198,85 | 194,88 | 198,52 | 0,90% | - |
| 04.02.2026 | 193,20 | 199,58 | 192,68 | 196,75 | 1,97% | - |
| 03.02.2026 | 191,48 | 194,38 | 189,55 | 192,95 | 1,05% | - |
| 02.02.2026 | 184,58 | 191,88 | 184,43 | 190,95 | 2,11% | - |
| 30.01.2026 | 184,40 | 187,65 | 183,85 | 187,00 | 1,41% | - |
| 29.01.2026 | 181,27 | 185,10 | 181,08 | 184,40 | 1,56% | - |
| 28.01.2026 | 182,02 | 182,75 | 180,40 | 181,58 | 0,47% | - |
| 27.01.2026 | 180,88 | 181,27 | 179,52 | 180,73 | 0,29% | - |
| 26.01.2026 | 180,08 | 182,08 | 179,68 | 180,20 | -0,17% | - |
| 23.01.2026 | 185,45 | 185,70 | 180,50 | 180,50 | -2,17% | - |
| 22.01.2026 | 187,85 | 189,10 | 184,27 | 184,50 | -1,36% | - |
| 21.01.2026 | 180,98 | 188,80 | 180,00 | 187,05 | 3,51% | - |
| 20.01.2026 | 179,68 | 182,08 | 177,63 | 180,70 | 0,01% | - |
| 19.01.2026 | 180,90 | 181,25 | 180,13 | 180,68 | -1,27% | - |
| 16.01.2026 | 183,60 | 185,77 | 177,38 | 183,00 | -0,07% | 718,00 |
| 15.01.2026 | 180,33 | 183,98 | 180,23 | 183,13 | 1,61% | - |
| 14.01.2026 | 179,33 | 181,27 | 177,93 | 180,23 | 0,38% | - |
| 13.01.2026 | 181,27 | 183,43 | 179,13 | 179,55 | -1,06% | - |
| 12.01.2026 | 180,43 | 181,52 | 179,25 | 181,48 | -0,34% | - |
| 09.01.2026 | 183,40 | 184,80 | 182,08 | 182,10 | -0,67% | - |
| 08.01.2026 | 178,83 | 184,95 | 178,73 | 183,33 | 2,42% | - |
| 07.01.2026 | 180,48 | 180,93 | 177,90 | 179,00 | -0,94% | - |
| 06.01.2026 | 178,73 | 181,35 | 177,35 | 180,70 | 1,37% | - |
| 05.01.2026 | 175,00 | 180,60 | 174,52 | 178,25 | 2,71% | - |
| 02.01.2026 | 171,55 | 174,75 | 170,13 | 173,55 | 0,43% | - |
| 30.12.2025 | 173,65 | 174,45 | 172,80 | 172,80 | -0,83% | - |
| 29.12.2025 | 175,98 | 176,23 | 173,73 | 174,25 | -0,54% | - |
| 23.12.2025 | 175,52 | 177,00 | 174,93 | 175,20 | 0,11% | - |
| 22.12.2025 | 176,20 | 176,58 | 174,77 | 175,00 | -0,21% | - |
| 19.12.2025 | 173,88 | 176,13 | 171,50 | 175,38 | 0,36% | - |
| 18.12.2025 | 175,90 | 177,20 | 173,05 | 174,75 | -0,75% | - |
| 17.12.2025 | 174,40 | 176,43 | 174,25 | 176,08 | 1,45% | - |
| 16.12.2025 | 173,35 | 174,20 | 172,83 | 173,55 | -0,54% | - |
| 15.12.2025 | 174,23 | 175,20 | 174,00 | 174,50 | -0,26% | - |
| 12.12.2025 | 175,30 | 175,45 | 173,77 | 174,95 | -0,21% | - |
| 11.12.2025 | 173,55 | 176,43 | 170,55 | 175,33 | 2,57% | - |
| 10.12.2025 | 169,93 | 171,20 | 167,02 | 170,93 | 0,99% | - |