211,800€
-0,56%
Echtzeit-Aktienkurs M&T Bank Corp.
Bid:
Ask:
Aktienkurse zur M&T Bank Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 213,00 | 215,15 | 210,65 | 211,80 | -0,61% | - |
| 13.07.2026 | 211,30 | 214,30 | 211,00 | 213,10 | 0,38% | - |
| 10.07.2026 | 207,65 | 212,65 | 207,35 | 212,30 | 1,97% | - |
| 09.07.2026 | 206,05 | 209,05 | 205,30 | 208,20 | 1,66% | - |
| 08.07.2026 | 209,70 | 209,70 | 203,50 | 204,80 | -2,48% | - |
| 07.07.2026 | 209,30 | 211,50 | 209,10 | 210,00 | 0,12% | - |
| 06.07.2026 | 209,70 | 210,65 | 203,60 | 209,75 | 0,05% | - |
| 03.07.2026 | 209,40 | 209,75 | 209,05 | 209,65 | 0,31% | - |
| 02.07.2026 | 212,50 | 212,60 | 207,80 | 209,00 | -1,74% | - |
| 01.07.2026 | 208,20 | 213,45 | 207,55 | 212,70 | 2,09% | - |
| 30.06.2026 | 210,50 | 210,60 | 207,85 | 208,35 | -0,45% | 680,00 |
| 29.06.2026 | 209,00 | 209,90 | 205,55 | 209,30 | 0,48% | - |
| 26.06.2026 | 206,65 | 208,60 | 205,35 | 208,30 | 0,05% | - |
| 25.06.2026 | 206,45 | 209,10 | 204,80 | 208,20 | 1,46% | - |
| 24.06.2026 | 203,85 | 206,35 | 203,35 | 205,20 | 0,93% | - |
| 23.06.2026 | 197,48 | 203,60 | 196,45 | 203,30 | 2,10% | - |
| 22.06.2026 | 196,02 | 200,25 | 196,02 | 199,13 | 1,67% | - |
| 19.06.2026 | 196,05 | 196,40 | 195,63 | 195,85 | -0,28% | - |
| 18.06.2026 | 197,50 | 199,25 | 196,08 | 196,40 | -0,04% | - |
| 17.06.2026 | 197,05 | 198,50 | 195,18 | 196,48 | -0,15% | - |
| 16.06.2026 | 194,85 | 198,13 | 194,40 | 196,77 | 0,95% | - |
| 15.06.2026 | 202,25 | 202,45 | 194,77 | 194,93 | -2,76% | - |
| 12.06.2026 | 197,00 | 200,50 | 196,40 | 200,45 | 1,91% | - |
| 11.06.2026 | 194,75 | 197,45 | 193,38 | 196,70 | 1,38% | - |
| 10.06.2026 | 194,65 | 197,48 | 192,35 | 194,02 | -0,65% | 120,00 |
| 09.06.2026 | 193,48 | 196,43 | 191,73 | 195,30 | 1,09% | 188,00 |
| 08.06.2026 | 192,80 | 194,83 | 191,63 | 193,20 | 0,05% | - |
| 05.06.2026 | 189,88 | 194,85 | 189,45 | 193,10 | 1,47% | - |
| 04.06.2026 | 183,60 | 190,98 | 183,60 | 190,30 | 3,07% | - |
| 03.06.2026 | 186,90 | 187,48 | 184,20 | 184,63 | -1,22% | - |
| 02.06.2026 | 181,38 | 187,60 | 180,60 | 186,90 | 2,78% | - |
| 01.06.2026 | 184,75 | 185,20 | 181,33 | 181,85 | -1,84% | - |
| 29.05.2026 | 184,30 | 185,45 | 183,65 | 185,25 | 0,68% | - |
| 28.05.2026 | 185,25 | 185,25 | 182,73 | 184,00 | -0,53% | - |
| 27.05.2026 | 184,95 | 186,70 | 184,10 | 184,98 | -0,15% | - |
| 26.05.2026 | 184,43 | 185,98 | 183,23 | 185,25 | 0,16% | - |
| 25.05.2026 | 184,85 | 185,13 | 184,68 | 184,95 | 0,69% | - |
| 22.05.2026 | 183,27 | 184,80 | 181,15 | 183,68 | 0,56% | - |
| 21.05.2026 | 180,98 | 183,20 | 179,35 | 182,65 | 0,91% | - |
| 20.05.2026 | 178,13 | 181,33 | 177,15 | 181,00 | 1,67% | - |
| 19.05.2026 | 176,70 | 179,40 | 175,30 | 178,02 | 0,69% | - |
| 18.05.2026 | 175,13 | 178,08 | 173,98 | 176,80 | 0,23% | - |
| 15.05.2026 | 175,58 | 177,52 | 174,50 | 176,40 | 0,20% | - |
| 14.05.2026 | 174,60 | 177,52 | 174,40 | 176,05 | 1,02% | - |
| 13.05.2026 | 178,13 | 178,95 | 173,90 | 174,27 | -2,02% | - |
| 12.05.2026 | 176,43 | 178,52 | 175,02 | 177,88 | 0,72% | - |
| 11.05.2026 | 180,18 | 180,40 | 176,02 | 176,60 | -1,94% | - |
| 08.05.2026 | 181,93 | 182,77 | 179,90 | 180,10 | -0,92% | - |
| 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% | - |