193,375€
-0,27%
Echtzeit-Aktienkurs M&T Bank Corp.
Bid:
Ask:
Aktienkurse zur M&T Bank Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2026 | 194,70 | 196,70 | 192,48 | 193,05 | -0,44% | - |
| 06.10.2026 | 194,70 | 196,05 | 193,63 | 193,90 | -0,36% | - |
| 05.10.2026 | 195,65 | 197,68 | 194,58 | 194,60 | 0,00% | - |
| 02.10.2026 | 193,73 | 195,43 | 193,08 | 194,60 | 0,78% | - |
| 01.10.2026 | 193,60 | 193,65 | 187,95 | 193,10 | 0,42% | - |
| 30.09.2026 | 192,00 | 193,30 | 191,15 | 192,30 | 0,26% | - |
| 29.09.2026 | 193,60 | 195,00 | 190,38 | 191,80 | -1,11% | - |
| 28.09.2026 | 193,68 | 195,15 | 193,35 | 193,95 | -0,06% | - |
| 25.09.2026 | 192,45 | 194,58 | 191,75 | 194,08 | 0,99% | - |
| 24.09.2026 | 192,15 | 193,83 | 190,98 | 192,18 | -0,36% | - |
| 23.09.2026 | 195,70 | 196,60 | 192,75 | 192,88 | -1,29% | - |
| 22.09.2026 | 197,90 | 199,35 | 194,58 | 195,40 | -1,28% | - |
| 21.09.2026 | 199,00 | 199,45 | 197,10 | 197,93 | 0,03% | - |
| 18.09.2026 | 197,70 | 198,35 | 195,90 | 197,88 | 0,33% | - |
| 17.09.2026 | 198,13 | 199,80 | 195,70 | 197,23 | 0,11% | - |
| 16.09.2026 | 204,25 | 204,90 | 194,50 | 197,00 | -3,36% | - |
| 15.09.2026 | 205,65 | 207,75 | 203,05 | 203,85 | -1,02% | - |
| 14.09.2026 | 206,35 | 209,35 | 205,00 | 205,95 | -0,44% | - |
| 11.09.2026 | 206,60 | 208,90 | 204,35 | 206,85 | 0,75% | - |
| 10.09.2026 | 205,00 | 206,35 | 203,20 | 205,30 | 0,32% | 805,00 |
| 09.09.2026 | 206,25 | 206,25 | 202,10 | 204,65 | -0,24% | - |
| 08.09.2026 | 207,80 | 212,00 | 205,05 | 205,15 | -0,34% | 2.275,00 |
| 07.09.2026 | 206,35 | 206,55 | 205,75 | 205,85 | -0,34% | - |
| 04.09.2026 | 206,55 | 207,60 | 204,55 | 206,55 | 0,15% | - |
| 03.09.2026 | 203,15 | 206,45 | 201,80 | 206,25 | 1,50% | - |
| 02.09.2026 | 200,05 | 205,65 | 199,75 | 203,20 | 1,50% | - |
| 01.09.2026 | 200,45 | 202,55 | 199,15 | 200,20 | -0,55% | - |
| 31.08.2026 | 204,25 | 204,55 | 200,60 | 201,30 | -1,78% | - |
| 28.08.2026 | 204,60 | 207,15 | 204,60 | 204,95 | 0,07% | - |
| 27.08.2026 | 207,75 | 208,45 | 203,85 | 204,80 | -1,18% | - |
| 26.08.2026 | 205,95 | 208,15 | 205,50 | 207,25 | 0,58% | - |
| 25.08.2026 | 207,80 | 208,50 | 201,50 | 206,05 | -0,60% | 3.920,00 |
| 24.08.2026 | 205,40 | 209,75 | 205,15 | 207,30 | 0,93% | - |
| 21.08.2026 | 203,85 | 206,80 | 203,85 | 205,40 | 0,64% | - |
| 20.08.2026 | 209,60 | 209,80 | 204,00 | 204,10 | -2,58% | - |
| 19.08.2026 | 216,65 | 217,70 | 209,30 | 209,50 | -3,61% | - |
| 18.08.2026 | 217,35 | 220,20 | 216,90 | 217,35 | -0,48% | - |
| 17.08.2026 | 219,75 | 220,95 | 218,20 | 218,40 | -0,59% | - |
| 14.08.2026 | 219,45 | 221,00 | 218,65 | 219,70 | 0,00% | - |
| 13.08.2026 | 220,25 | 221,70 | 218,75 | 219,70 | -0,09% | - |
| 12.08.2026 | 218,75 | 220,65 | 217,55 | 219,90 | 0,92% | - |
| 11.08.2026 | 217,70 | 220,05 | 216,80 | 217,90 | 0,11% | - |
| 10.08.2026 | 217,15 | 217,85 | 215,30 | 217,65 | 0,55% | - |
| 07.08.2026 | 217,05 | 217,80 | 213,85 | 216,45 | -0,21% | - |
| 06.08.2026 | 218,65 | 219,80 | 216,50 | 216,90 | -0,60% | - |
| 05.08.2026 | 220,25 | 220,50 | 217,50 | 218,20 | -0,59% | - |
| 04.08.2026 | 217,35 | 221,10 | 215,45 | 219,50 | 1,29% | - |
| 03.08.2026 | 214,80 | 216,80 | 213,90 | 216,70 | 1,43% | - |
| 31.07.2026 | 215,70 | 216,90 | 213,55 | 213,65 | -0,23% | - |
| 30.07.2026 | 219,05 | 220,00 | 214,15 | 214,15 | -2,13% | - |
| 29.07.2026 | 221,45 | 223,15 | 217,75 | 218,80 | -1,33% | - |
| 28.07.2026 | 218,65 | 222,60 | 218,45 | 221,75 | 1,51% | - |
| 27.07.2026 | 220,95 | 222,15 | 217,30 | 218,45 | -0,46% | - |
| 24.07.2026 | 216,00 | 219,65 | 215,80 | 219,45 | 1,48% | - |
| 23.07.2026 | 218,90 | 219,15 | 214,70 | 216,25 | -1,59% | - |
| 22.07.2026 | 217,70 | 220,00 | 216,20 | 219,75 | 0,80% | - |
| 21.07.2026 | 219,55 | 219,75 | 216,10 | 218,00 | -0,25% | - |
| 20.07.2026 | 217,80 | 219,50 | 216,40 | 218,55 | 0,32% | 544,00 |
| 17.07.2026 | 220,15 | 222,90 | 217,50 | 217,85 | -1,47% | 640,00 |
| 16.07.2026 | 216,75 | 222,40 | 215,80 | 221,10 | 2,05% | - |
| 15.07.2026 | 212,00 | 216,75 | 211,80 | 216,65 | 2,29% | - |
| 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% | - |