211,850€
-0,12%
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 | 212,80 | 215,15 | 210,65 | 213,10 | 0,47% | - |
| 13.07.2026 | 211,45 | 214,30 | 211,00 | 212,10 | 2,46% | - |
| 10.07.2026 | 207,00 | 207,00 | 207,00 | 207,00 | -0,48% | 1,00 |
| 09.07.2026 | 205,60 | 208,80 | 205,30 | 208,00 | 0,97% | - |
| 08.07.2026 | 208,60 | 208,60 | 206,00 | 206,00 | -2,00% | 61,00 |
| 07.07.2026 | 210,60 | 211,30 | 210,20 | 210,20 | -0,19% | 3,00 |
| 06.07.2026 | 208,70 | 210,60 | 205,40 | 210,60 | 0,45% | 106,00 |
| 03.07.2026 | 209,40 | 209,75 | 209,05 | 209,65 | 0,31% | - |
| 02.07.2026 | 209,00 | 209,00 | 209,00 | 209,00 | 0,43% | 75,00 |
| 01.07.2026 | 209,00 | 209,00 | 208,10 | 208,10 | -0,76% | 3,00 |
| 30.06.2026 | 209,40 | 209,70 | 208,80 | 209,70 | 1,30% | 30,00 |
| 29.06.2026 | 207,50 | 209,80 | 206,50 | 207,00 | 1,47% | 113,00 |
| 24.06.2026 | 202,90 | 204,00 | 202,90 | 204,00 | 1,39% | 6,00 |
| 23.06.2026 | 197,55 | 201,20 | 197,55 | 201,20 | 1,87% | 7,00 |
| 22.06.2026 | 197,50 | 197,50 | 197,50 | 197,50 | 0,64% | 8,00 |
| 16.06.2026 | 193,95 | 196,25 | 193,95 | 196,25 | -0,93% | 36,00 |
| 15.06.2026 | 203,20 | 203,20 | 198,10 | 198,10 | 3,07% | 47,00 |
| 10.06.2026 | 193,45 | 193,45 | 192,20 | 192,20 | -0,18% | 5,00 |
| 09.06.2026 | 192,55 | 192,55 | 192,55 | 192,55 | -0,64% | 37,00 |
| 08.06.2026 | 194,55 | 194,55 | 193,40 | 193,80 | -0,72% | 22,00 |
| 05.06.2026 | 190,90 | 195,20 | 190,80 | 195,20 | 2,55% | 185,00 |
| 04.06.2026 | 189,45 | 190,35 | 189,45 | 190,35 | 2,86% | 2,00 |
| 02.06.2026 | 185,05 | 185,05 | 185,05 | 185,05 | 1,29% | 3,00 |
| 01.06.2026 | 183,90 | 185,65 | 182,70 | 182,70 | 0,00% | 21,00 |
| 28.05.2026 | 183,75 | 183,75 | 182,70 | 182,70 | -1,62% | 4,00 |
| 27.05.2026 | 185,70 | 185,70 | 185,70 | 185,70 | 1,28% | 1,00 |
| 26.05.2026 | 183,35 | 183,35 | 183,35 | 183,35 | -0,38% | 1,00 |
| 25.05.2026 | 185,80 | 185,80 | 184,05 | 184,05 | -0,41% | 3,00 |
| 22.05.2026 | 184,80 | 184,80 | 184,80 | 184,80 | 1,99% | 4,00 |
| 21.05.2026 | 181,20 | 181,20 | 181,20 | 181,20 | 1,43% | 6,00 |
| 19.05.2026 | 176,25 | 178,65 | 176,25 | 178,65 | 1,19% | 14,00 |
| 15.05.2026 | 176,60 | 176,95 | 175,75 | 176,55 | -0,48% | 31,00 |
| 13.05.2026 | 179,10 | 179,10 | 177,40 | 177,40 | 0,71% | 4,00 |
| 12.05.2026 | 176,15 | 176,15 | 176,15 | 176,15 | -2,65% | 197,00 |
| 08.05.2026 | 182,85 | 182,85 | 180,95 | 180,95 | -1,39% | 2,00 |
| 07.05.2026 | 186,10 | 186,10 | 183,50 | 183,50 | 0,44% | 9,00 |
| 05.05.2026 | 182,70 | 182,70 | 182,70 | 182,70 | -0,11% | 1,00 |
| 04.05.2026 | 185,65 | 185,65 | 182,90 | 182,90 | -1,16% | 9,00 |
| 28.04.2026 | 185,05 | 185,05 | 185,05 | 185,05 | -0,86% | 1,00 |
| 23.04.2026 | 184,30 | 187,20 | 184,30 | 186,65 | -0,59% | 10,00 |
| 21.04.2026 | 187,75 | 187,75 | 187,75 | 187,75 | 1,08% | 15,00 |
| 20.04.2026 | 185,75 | 185,75 | 185,75 | 185,75 | -0,46% | 1,00 |
| 17.04.2026 | 186,60 | 186,60 | 186,60 | 186,60 | 0,67% | 20,00 |
| 16.04.2026 | 185,25 | 185,35 | 183,60 | 185,35 | 1,34% | 28,00 |
| 15.04.2026 | 187,95 | 187,95 | 182,90 | 182,90 | -2,11% | 4,00 |
| 14.04.2026 | 189,20 | 189,20 | 186,85 | 186,85 | -1,53% | 58,00 |
| 10.04.2026 | 189,80 | 189,80 | 189,75 | 189,75 | 1,23% | 5,00 |
| 09.04.2026 | 187,45 | 187,45 | 187,45 | 187,45 | 0,46% | 12,00 |
| 08.04.2026 | 187,55 | 187,55 | 186,60 | 186,60 | 2,53% | 4,00 |
| 07.04.2026 | 184,70 | 184,70 | 182,00 | 182,00 | 2,39% | 12,00 |
| 01.04.2026 | 180,40 | 180,40 | 177,75 | 177,75 | -0,03% | 3,00 |
| 31.03.2026 | 177,80 | 177,80 | 177,80 | 177,80 | 0,88% | 1,00 |
| 27.03.2026 | 176,25 | 176,25 | 176,25 | 176,25 | -0,23% | 1,00 |
| 25.03.2026 | 176,65 | 176,65 | 176,65 | 176,65 | 2,41% | 1,00 |
| 24.03.2026 | 172,50 | 172,50 | 172,50 | 172,50 | -1,54% | 1,00 |
| 23.03.2026 | 170,55 | 175,20 | 169,55 | 175,20 | 2,94% | 28,00 |
| 20.03.2026 | 170,20 | 170,20 | 170,20 | 170,20 | -0,73% | 40,00 |
| 17.03.2026 | 171,45 | 171,45 | 171,45 | 171,45 | -0,52% | 2,00 |
| 16.03.2026 | 173,20 | 173,85 | 172,35 | 172,35 | -1,26% | 10,00 |
| 12.03.2026 | 174,60 | 174,60 | 174,45 | 174,55 | -0,06% | 128,00 |
| 11.03.2026 | 175,75 | 175,75 | 174,65 | 174,65 | -2,84% | 2,00 |
| 10.03.2026 | 179,75 | 179,75 | 179,75 | 179,75 | 0,22% | 1,00 |
| 09.03.2026 | 180,90 | 180,90 | 174,70 | 179,35 | -3,11% | 7,00 |
| 03.03.2026 | 185,10 | 185,10 | 185,10 | 185,10 | -1,54% | 1,00 |
| 02.03.2026 | 182,10 | 188,00 | 182,10 | 188,00 | 3,41% | 2,00 |
| 27.02.2026 | 184,65 | 187,10 | 181,80 | 181,80 | -3,22% | 15,00 |
| 26.02.2026 | 187,85 | 187,85 | 187,85 | 187,85 | -0,74% | 1,00 |
| 25.02.2026 | 186,35 | 189,25 | 184,55 | 189,25 | 1,80% | 44,00 |
| 24.02.2026 | 187,80 | 189,60 | 185,00 | 185,90 | -6,02% | 5,00 |
| 23.02.2026 | 196,60 | 197,80 | 196,60 | 197,80 | 0,94% | 2,00 |
| 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 | -1,10% | 62,00 |
| 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 | 194,80 | 190,30 | 190,95 | 3,13% | 105,00 |
| 02.02.2026 | 186,50 | 186,50 | 185,15 | 185,15 | 0,93% | 8,00 |
| 29.01.2026 | 182,55 | 184,90 | 182,55 | 183,45 | 1,38% | 36,00 |
| 28.01.2026 | 182,85 | 182,85 | 180,95 | 180,95 | 0,36% | 101,00 |
| 27.01.2026 | 182,05 | 182,05 | 180,30 | 180,30 | -0,80% | 4,00 |
| 26.01.2026 | 181,30 | 181,75 | 179,50 | 181,75 | -0,16% | 327,00 |
| 23.01.2026 | 186,15 | 186,15 | 182,05 | 182,05 | -2,59% | 3,00 |
| 21.01.2026 | 181,95 | 187,60 | 181,95 | 186,90 | 2,55% | 79,00 |
| 20.01.2026 | 179,60 | 182,25 | 177,85 | 182,25 | 0,94% | 54,00 |
| 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 | -0,77% | 65,00 |
| 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 |