205,400€
1,23%
Echtzeit-Aktienkurs M&T Bank Corp
Bid:
Ask:
Aktienkurse zur M&T Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 203,00 | 205,90 | 202,90 | 205,20 | 1,13% | - |
| 23.06.2026 | 196,65 | 202,90 | 195,60 | 202,90 | 2,19% | - |
| 22.06.2026 | 194,95 | 199,45 | 194,95 | 198,55 | 1,87% | - |
| 19.06.2026 | 195,15 | 195,40 | 194,80 | 194,90 | -0,76% | - |
| 18.06.2026 | 196,85 | 197,95 | 195,85 | 196,40 | 0,54% | - |
| 17.06.2026 | 196,10 | 197,45 | 195,05 | 195,35 | -0,66% | - |
| 16.06.2026 | 193,90 | 196,65 | 193,55 | 196,65 | 1,11% | - |
| 15.06.2026 | 201,10 | 201,50 | 194,50 | 194,50 | -2,51% | - |
| 12.06.2026 | 196,35 | 199,50 | 195,55 | 199,50 | 1,71% | - |
| 11.06.2026 | 194,00 | 196,65 | 193,80 | 196,15 | 1,32% | - |
| 10.06.2026 | 193,50 | 196,05 | 192,20 | 193,60 | -0,54% | 4,00 |
| 09.06.2026 | 192,55 | 195,85 | 191,15 | 194,65 | 0,70% | 4,00 |
| 08.06.2026 | 191,75 | 194,00 | 191,70 | 193,30 | 0,18% | - |
| 05.06.2026 | 189,05 | 194,45 | 188,55 | 192,95 | 1,39% | - |
| 04.06.2026 | 182,65 | 190,30 | 182,65 | 190,30 | 3,26% | - |
| 03.06.2026 | 185,95 | 186,20 | 183,90 | 184,30 | -1,21% | - |
| 02.06.2026 | 180,45 | 187,05 | 180,30 | 186,55 | 2,92% | - |
| 01.06.2026 | 183,90 | 184,00 | 180,95 | 181,25 | -1,92% | - |
| 29.05.2026 | 183,40 | 185,10 | 182,80 | 184,80 | 0,54% | - |
| 28.05.2026 | 184,15 | 184,35 | 181,05 | 183,80 | -0,24% | - |
| 27.05.2026 | 184,00 | 185,95 | 183,85 | 184,25 | -0,49% | - |
| 26.05.2026 | 183,55 | 185,15 | 183,25 | 185,15 | 0,54% | - |
| 25.05.2026 | 184,00 | 184,20 | 183,80 | 184,15 | 0,38% | - |
| 22.05.2026 | 182,50 | 183,50 | 182,30 | 183,45 | 0,55% | - |
| 21.05.2026 | 180,15 | 182,65 | 179,65 | 182,45 | 0,94% | - |
| 20.05.2026 | 177,95 | 180,75 | 176,95 | 180,75 | 1,63% | - |
| 19.05.2026 | 175,85 | 178,55 | 175,20 | 177,85 | 0,88% | - |
| 18.05.2026 | 174,35 | 177,40 | 174,00 | 176,30 | -0,09% | - |
| 15.05.2026 | 174,80 | 176,55 | 174,00 | 176,45 | 0,23% | - |
| 14.05.2026 | 173,55 | 176,80 | 173,55 | 176,05 | 1,15% | - |
| 13.05.2026 | 177,30 | 178,10 | 173,70 | 174,05 | -2,08% | - |
| 12.05.2026 | 175,70 | 178,05 | 174,75 | 177,75 | 0,97% | - |
| 11.05.2026 | 179,40 | 179,50 | 175,80 | 176,05 | -2,17% | - |
| 08.05.2026 | 181,10 | 181,15 | 179,50 | 179,95 | -0,61% | - |
| 07.05.2026 | 184,30 | 184,45 | 180,90 | 181,05 | -2,16% | - |
| 06.05.2026 | 183,20 | 185,95 | 183,20 | 185,05 | 0,52% | - |
| 05.05.2026 | 182,60 | 185,05 | 181,85 | 184,10 | 0,82% | - |
| 04.05.2026 | 183,80 | 184,70 | 182,05 | 182,60 | -1,85% | - |
| 30.04.2026 | 183,50 | 186,25 | 182,60 | 186,05 | 0,81% | - |
| 29.04.2026 | 185,25 | 185,45 | 182,10 | 184,55 | -0,35% | - |
| 28.04.2026 | 185,10 | 187,65 | 184,10 | 185,20 | -0,43% | - |
| 27.04.2026 | 182,25 | 186,30 | 181,80 | 186,00 | 1,53% | - |
| 24.04.2026 | 187,40 | 187,80 | 183,00 | 183,20 | -2,22% | - |
| 23.04.2026 | 184,20 | 187,60 | 183,95 | 187,35 | 1,00% | - |
| 22.04.2026 | 186,35 | 187,10 | 185,00 | 185,50 | -0,51% | - |
| 21.04.2026 | 185,90 | 187,95 | 185,90 | 186,45 | 0,19% | - |
| 20.04.2026 | 184,15 | 187,55 | 183,75 | 186,10 | 0,30% | - |
| 17.04.2026 | 183,30 | 186,25 | 183,30 | 185,55 | 1,09% | - |
| 16.04.2026 | 183,25 | 184,60 | 182,00 | 183,55 | -0,05% | - |
| 15.04.2026 | 186,00 | 186,30 | 182,55 | 183,65 | -1,69% | - |
| 14.04.2026 | 187,15 | 187,45 | 185,60 | 186,80 | -0,72% | - |
| 13.04.2026 | 185,85 | 188,15 | 185,45 | 188,15 | 0,51% | - |
| 10.04.2026 | 189,95 | 189,95 | 187,20 | 187,20 | -1,71% | - |
| 09.04.2026 | 186,50 | 190,45 | 185,95 | 190,45 | 1,74% | - |
| 08.04.2026 | 185,15 | 187,55 | 184,80 | 187,20 | 2,38% | - |
| 07.04.2026 | 182,95 | 183,60 | 181,20 | 182,85 | 0,55% | - |
| 02.04.2026 | 177,85 | 181,85 | 177,05 | 181,85 | 1,00% | - |
| 01.04.2026 | 178,40 | 180,45 | 177,55 | 180,05 | 0,53% | - |
| 31.03.2026 | 175,80 | 179,70 | 175,55 | 179,10 | 2,17% | - |
| 30.03.2026 | 174,20 | 176,85 | 174,15 | 175,30 | 0,86% | - |
| 27.03.2026 | 178,60 | 178,60 | 173,80 | 173,80 | -2,52% | - |
| 26.03.2026 | 176,05 | 178,35 | 175,10 | 178,30 | 0,99% | - |
| 25.03.2026 | 176,40 | 177,85 | 175,20 | 176,55 | 0,26% | - |
| 24.03.2026 | 172,35 | 176,45 | 170,65 | 176,10 | 2,18% | - |
| 23.03.2026 | 169,75 | 175,20 | 169,15 | 172,35 | 0,55% | - |
| 20.03.2026 | 168,85 | 171,40 | 167,95 | 171,40 | 1,42% | - |
| 19.03.2026 | 171,00 | 171,15 | 168,25 | 169,00 | -1,37% | - |
| 18.03.2026 | 173,80 | 174,05 | 171,05 | 171,35 | -0,95% | - |
| 17.03.2026 | 171,50 | 174,35 | 171,35 | 173,00 | 0,67% | - |
| 16.03.2026 | 172,40 | 173,90 | 171,40 | 171,85 | 0,32% | - |
| 13.03.2026 | 171,65 | 173,70 | 171,30 | 171,30 | -0,32% | - |
| 12.03.2026 | 174,70 | 174,95 | 171,65 | 171,85 | -1,83% | - |
| 11.03.2026 | 174,05 | 175,65 | 172,65 | 175,05 | -0,26% | - |
| 10.03.2026 | 179,15 | 181,60 | 175,35 | 175,50 | -1,98% | - |
| 09.03.2026 | 178,60 | 179,75 | 174,45 | 179,05 | -1,13% | - |
| 06.03.2026 | 185,40 | 185,45 | 179,80 | 181,10 | -2,66% | - |
| 05.03.2026 | 187,50 | 188,05 | 185,00 | 186,05 | -0,88% | - |
| 04.03.2026 | 186,65 | 188,25 | 186,60 | 187,70 | -0,48% | - |
| 03.03.2026 | 185,15 | 189,50 | 182,95 | 188,60 | 5,16% | - |
| 02.03.2026 | 180,65 | 181,30 | 179,35 | 179,35 | -1,86% | - |
| 27.02.2026 | 189,30 | 189,70 | 180,85 | 182,75 | -4,27% | - |
| 26.02.2026 | 187,10 | 191,40 | 187,10 | 190,90 | 1,27% | - |
| 25.02.2026 | 184,35 | 189,10 | 184,25 | 188,50 | 1,70% | - |
| 24.02.2026 | 188,00 | 188,15 | 184,95 | 185,35 | -5,65% | - |
| 23.02.2026 | 194,40 | 196,50 | 194,40 | 196,45 | -0,28% | - |
| 20.02.2026 | 194,45 | 197,00 | 192,50 | 197,00 | 1,57% | - |
| 19.02.2026 | 195,90 | 196,00 | 192,85 | 193,95 | -0,89% | - |
| 18.02.2026 | 192,15 | 195,85 | 192,05 | 195,70 | 1,77% | - |
| 17.02.2026 | 191,40 | 195,20 | 191,35 | 192,30 | 0,08% | - |
| 16.02.2026 | 192,05 | 192,80 | 191,80 | 192,15 | -0,13% | - |
| 13.02.2026 | 193,60 | 194,25 | 190,35 | 192,40 | -1,16% | - |
| 12.02.2026 | 197,45 | 198,80 | 192,05 | 194,65 | -1,39% | - |
| 11.02.2026 | 197,55 | 199,95 | 196,20 | 197,40 | -0,28% | - |
| 10.02.2026 | 197,35 | 199,05 | 196,50 | 197,95 | 0,00% | - |
| 09.02.2026 | 200,20 | 200,30 | 197,45 | 197,95 | -1,52% | - |
| 06.02.2026 | 197,15 | 201,30 | 196,80 | 201,00 | 1,57% | - |
| 05.02.2026 | 196,05 | 198,30 | 194,00 | 197,90 | 0,25% | - |
| 04.02.2026 | 192,15 | 198,85 | 191,90 | 197,40 | 2,31% | - |
| 03.02.2026 | 190,55 | 193,25 | 188,85 | 192,95 | 1,05% | - |
| 02.02.2026 | 182,80 | 191,30 | 182,80 | 190,95 | 2,19% | - |