194,625€
-0,27%
Echtzeit-Aktienkurs M&T Bank Corp
Bid:
Ask:
Aktienkurse zur M&T Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 195,95 | 195,95 | 195,95 | 195,95 | 0,41% | 1,00 |
| 18.02.2026 | 194,80 | 195,15 | 194,80 | 195,15 | 1,43% | 2,00 |
| 17.02.2026 | 193,25 | 193,25 | 192,40 | 192,40 | 0,29% | 4,00 |
| 16.02.2026 | 194,40 | 194,40 | 191,85 | 191,85 | -0,93% | 3,00 |
| 13.02.2026 | 195,70 | 195,70 | 193,65 | 193,65 | -1,90% | 2,00 |
| 12.02.2026 | 199,35 | 199,35 | 197,40 | 197,40 | 0,20% | 4,00 |
| 11.02.2026 | 197,55 | 198,55 | 197,00 | 197,00 | -0,38% | 62,00 |
| 10.02.2026 | 198,48 | 199,60 | 196,83 | 197,75 | -0,73% | - |
| 09.02.2026 | 202,00 | 202,00 | 197,75 | 199,20 | -0,30% | 13,00 |
| 06.02.2026 | 198,85 | 200,40 | 198,50 | 199,80 | 2,04% | 40,00 |
| 05.02.2026 | 196,10 | 198,05 | 195,80 | 195,80 | -0,86% | 67,00 |
| 04.02.2026 | 192,25 | 199,45 | 192,25 | 197,50 | 3,43% | 68,00 |
| 03.02.2026 | 190,30 | 191,85 | 190,30 | 190,95 | 3,13% | 105,00 |
| 02.02.2026 | 186,50 | 186,50 | 185,15 | 185,15 | -0,51% | 8,00 |
| 30.01.2026 | 183,93 | 186,73 | 183,85 | 186,10 | 1,38% | - |
| 29.01.2026 | 181,73 | 185,10 | 181,08 | 183,58 | 0,87% | - |
| 28.01.2026 | 182,08 | 182,38 | 180,52 | 182,00 | 0,79% | - |
| 27.01.2026 | 181,18 | 181,20 | 179,52 | 180,58 | -0,29% | - |
| 26.01.2026 | 180,52 | 182,08 | 179,68 | 181,10 | -0,52% | - |
| 23.01.2026 | 186,15 | 186,15 | 182,05 | 182,05 | -3,18% | 3,00 |
| 22.01.2026 | 187,93 | 188,77 | 186,93 | 188,02 | 0,60% | - |
| 21.01.2026 | 182,00 | 187,60 | 182,00 | 186,90 | 2,55% | 79,00 |
| 20.01.2026 | 179,60 | 182,25 | 177,85 | 182,25 | 1,04% | 54,00 |
| 19.01.2026 | 180,80 | 181,25 | 180,13 | 180,38 | -0,10% | - |
| 16.01.2026 | 183,20 | 183,20 | 180,55 | 180,55 | -0,28% | 90,00 |
| 15.01.2026 | 181,40 | 182,40 | 181,05 | 181,05 | 0,81% | 3,00 |
| 14.01.2026 | 179,60 | 179,60 | 179,60 | 179,60 | -0,95% | 65,00 |
| 13.01.2026 | 181,27 | 183,43 | 180,08 | 181,33 | 0,18% | - |
| 12.01.2026 | 179,55 | 181,30 | 179,55 | 181,00 | -1,79% | 3,00 |
| 09.01.2026 | 184,30 | 184,30 | 184,30 | 184,30 | -0,51% | 1,00 |
| 08.01.2026 | 185,25 | 185,25 | 185,25 | 185,25 | 3,15% | 1,00 |
| 07.01.2026 | 179,60 | 179,60 | 179,60 | 179,60 | 1,07% | 6,00 |
| 06.01.2026 | 177,70 | 177,70 | 177,70 | 177,70 | -0,36% | 6,00 |
| 05.01.2026 | 174,10 | 179,65 | 174,10 | 178,35 | 3,21% | 93,00 |
| 02.01.2026 | 172,70 | 172,80 | 172,70 | 172,80 | -1,09% | 2,00 |
| 30.12.2025 | 174,70 | 174,70 | 174,70 | 174,70 | 0,55% | 1,00 |
| 29.12.2025 | 176,80 | 176,80 | 173,75 | 173,75 | -1,33% | 19,00 |
| 23.12.2025 | 174,70 | 176,80 | 174,70 | 176,10 | 0,74% | 12,00 |
| 22.12.2025 | 176,85 | 176,85 | 174,80 | 174,80 | 0,20% | 49,00 |
| 19.12.2025 | 175,65 | 175,65 | 174,45 | 174,45 | 0,87% | 2,00 |
| 18.12.2025 | 177,40 | 177,40 | 172,95 | 172,95 | -0,40% | 5,00 |
| 17.12.2025 | 173,65 | 173,65 | 173,65 | 173,65 | -1,08% | 1,00 |
| 15.12.2025 | 175,00 | 175,55 | 175,00 | 175,55 | -0,20% | 2,00 |
| 12.12.2025 | 176,10 | 176,10 | 175,90 | 175,90 | 0,17% | 21,00 |
| 11.12.2025 | 172,80 | 175,60 | 172,80 | 175,60 | 0,92% | 7,00 |
| 10.12.2025 | 174,00 | 174,00 | 174,00 | 174,00 | 3,85% | 50,00 |
| 09.12.2025 | 167,55 | 167,55 | 167,55 | 167,55 | 0,63% | 1,00 |
| 08.12.2025 | 168,55 | 168,75 | 166,50 | 166,50 | -0,51% | 3,00 |
| 05.12.2025 | 167,35 | 167,35 | 167,35 | 167,35 | -0,18% | 11,00 |
| 04.12.2025 | 167,10 | 168,55 | 166,90 | 167,65 | 2,98% | 40,00 |
| 02.12.2025 | 162,80 | 162,80 | 162,80 | 162,80 | 0,77% | 1,00 |
| 01.12.2025 | 162,15 | 162,15 | 160,40 | 161,55 | -2,27% | 49,00 |
| 28.11.2025 | 165,30 | 165,30 | 165,30 | 165,30 | 0,24% | 1,00 |
| 27.11.2025 | 164,90 | 164,90 | 164,90 | 164,90 | -0,72% | 1,00 |
| 25.11.2025 | 166,10 | 166,10 | 166,10 | 166,10 | 1,96% | 11,00 |
| 24.11.2025 | 165,10 | 165,40 | 162,90 | 162,90 | 3,99% | 8,00 |
| 19.11.2025 | 156,65 | 156,65 | 156,65 | 156,65 | -0,70% | 2,00 |
| 18.11.2025 | 157,75 | 157,75 | 157,75 | 157,75 | -0,91% | 12,00 |
| 17.11.2025 | 162,75 | 162,75 | 159,20 | 159,20 | 0,82% | 4,00 |
| 14.11.2025 | 157,90 | 157,90 | 157,90 | 157,90 | -3,04% | 1,00 |
| 13.11.2025 | 162,85 | 162,85 | 162,85 | 162,85 | 1,43% | 1,00 |
| 10.11.2025 | 162,70 | 162,70 | 160,55 | 160,55 | 1,13% | 82,00 |
| 07.11.2025 | 159,90 | 159,90 | 158,20 | 158,75 | 0,25% | 3,00 |
| 06.11.2025 | 159,60 | 159,60 | 158,35 | 158,35 | 0,00% | 2,00 |
| 05.11.2025 | 156,55 | 158,35 | 156,55 | 158,35 | 0,44% | 69,00 |
| 04.11.2025 | 157,65 | 157,65 | 157,65 | 157,65 | -0,25% | 1,00 |
| 03.11.2025 | 160,60 | 160,60 | 157,45 | 158,05 | -0,97% | 45,00 |
| 31.10.2025 | 157,85 | 159,60 | 157,85 | 159,60 | 1,79% | 211,00 |
| 29.10.2025 | 156,80 | 156,80 | 156,80 | 156,80 | 0,32% | 20,00 |
| 28.10.2025 | 156,30 | 156,30 | 156,30 | 156,30 | -0,64% | 35,00 |
| 27.10.2025 | 156,00 | 157,30 | 156,00 | 157,30 | -1,72% | 51,00 |
| 24.10.2025 | 155,55 | 160,05 | 155,55 | 160,05 | 2,73% | 2,00 |
| 23.10.2025 | 157,95 | 157,95 | 155,80 | 155,80 | -1,11% | 3,00 |
| 22.10.2025 | 157,55 | 157,55 | 157,55 | 157,55 | 0,90% | 1,00 |
| 21.10.2025 | 156,00 | 156,15 | 156,00 | 156,15 | 2,70% | 79,00 |
| 20.10.2025 | 166,45 | 166,45 | 166,45 | 152,05 | 0,00% | 1,00 |
| 17.10.2025 | 152,15 | 157,00 | 150,05 | 152,05 | -3,15% | 29,00 |
| 16.10.2025 | 157,00 | 157,00 | 157,00 | 157,00 | -3,30% | 3,00 |
| 15.10.2025 | 162,25 | 162,35 | 162,25 | 162,35 | 4,17% | 2,00 |
| 14.10.2025 | 157,35 | 157,35 | 155,85 | 155,85 | -1,61% | 4,00 |
| 13.10.2025 | 158,40 | 158,40 | 158,40 | 158,40 | -1,12% | 1,00 |
| 10.10.2025 | 163,50 | 163,50 | 160,20 | 160,20 | -1,35% | 16,00 |
| 09.10.2025 | 161,75 | 163,25 | 161,75 | 162,40 | -0,85% | 21,00 |
| 08.10.2025 | 164,05 | 164,05 | 163,80 | 163,80 | 0,65% | 60,00 |
| 07.10.2025 | 163,25 | 164,40 | 162,75 | 162,75 | -2,28% | 5,00 |
| 06.10.2025 | 166,55 | 166,55 | 166,55 | 166,55 | 0,06% | 1,00 |
| 03.10.2025 | 166,45 | 167,30 | 165,50 | 166,45 | -0,60% | 137,00 |
| 02.10.2025 | 167,45 | 167,45 | 167,45 | 167,45 | -0,18% | 6,00 |
| 01.10.2025 | 167,75 | 167,75 | 167,75 | 167,75 | -2,13% | 1,00 |
| 26.09.2025 | 171,40 | 171,40 | 171,40 | 171,40 | 0,71% | 1,00 |
| 25.09.2025 | 168,70 | 170,20 | 168,70 | 170,20 | -0,73% | 14,00 |
| 23.09.2025 | 171,45 | 171,45 | 171,45 | 171,45 | 1,33% | 1,00 |
| 22.09.2025 | 171,95 | 171,95 | 169,20 | 169,20 | 0,12% | 2,00 |
| 18.09.2025 | 169,00 | 169,00 | 169,00 | 169,00 | 1,81% | 45,00 |
| 16.09.2025 | 166,00 | 166,00 | 166,00 | 166,00 | -1,48% | 1,00 |
| 15.09.2025 | 170,50 | 170,50 | 168,50 | 168,50 | -0,35% | 3,00 |
| 09.09.2025 | 169,10 | 169,10 | 169,10 | 169,10 | 0,33% | 60,00 |
| 08.09.2025 | 170,35 | 170,35 | 167,40 | 168,55 | -1,52% | 31,00 |
| 03.09.2025 | 170,30 | 171,15 | 170,30 | 171,15 | 0,50% | 3,00 |
| 02.09.2025 | 170,30 | 170,30 | 170,30 | 170,30 | -0,58% | 1,00 |