180,090€
-0,75%
Echtzeit-Aktienkurs M&T Bank Corp.
Bid:
Ask:
Aktienkurse zur M&T Bank Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 183,70 | 185,53 | 182,80 | 184,48 | 0,79% | - |
| 04.05.2026 | 184,68 | 185,25 | 182,37 | 183,04 | -1,86% | 15,00 |
| 30.04.2026 | 184,28 | 186,85 | 182,47 | 186,50 | 1,38% | - |
| 29.04.2026 | 186,36 | 186,60 | 182,37 | 183,97 | -0,99% | - |
| 28.04.2026 | 186,26 | 189,58 | 184,93 | 185,81 | -0,10% | 20,00 |
| 27.04.2026 | 183,22 | 186,88 | 182,62 | 185,99 | 1,40% | - |
| 24.04.2026 | 188,43 | 188,73 | 183,17 | 183,42 | -2,34% | - |
| 23.04.2026 | 185,10 | 188,23 | 184,80 | 187,81 | 1,09% | - |
| 22.04.2026 | 187,36 | 188,00 | 185,17 | 185,79 | -0,59% | - |
| 21.04.2026 | 186,97 | 188,70 | 186,15 | 186,89 | 0,23% | 62,00 |
| 20.04.2026 | 185,06 | 188,10 | 184,46 | 186,46 | 0,20% | 15,00 |
| 17.04.2026 | 184,30 | 186,70 | 184,08 | 186,08 | 1,04% | - |
| 16.04.2026 | 184,36 | 185,45 | 183,20 | 184,17 | 0,16% | - |
| 15.04.2026 | 186,93 | 188,90 | 181,37 | 183,87 | -1,63% | 45,00 |
| 14.04.2026 | 188,03 | 188,36 | 185,42 | 186,92 | -0,74% | 90,00 |
| 13.04.2026 | 187,00 | 188,60 | 185,72 | 188,31 | 0,28% | - |
| 10.04.2026 | 190,75 | 190,91 | 187,44 | 187,78 | -1,41% | 216,00 |
| 09.04.2026 | 187,50 | 190,98 | 186,00 | 190,46 | 1,51% | - |
| 08.04.2026 | 186,18 | 188,13 | 185,22 | 187,62 | 2,43% | 78,00 |
| 07.04.2026 | 183,88 | 184,56 | 181,82 | 183,17 | 0,59% | 13,00 |
| 02.04.2026 | 178,60 | 182,37 | 177,72 | 182,09 | 1,02% | - |
| 01.04.2026 | 179,22 | 181,23 | 177,95 | 180,25 | 0,77% | - |
| 31.03.2026 | 176,85 | 180,85 | 176,10 | 178,87 | 1,62% | 87,00 |
| 30.03.2026 | 175,01 | 177,48 | 174,73 | 176,02 | 1,03% | 15,00 |
| 27.03.2026 | 178,98 | 179,08 | 173,87 | 174,22 | -2,52% | 338,00 |
| 26.03.2026 | 176,37 | 180,14 | 169,25 | 178,73 | 0,89% | 14,00 |
| 25.03.2026 | 176,92 | 178,70 | 175,27 | 177,16 | 0,45% | - |
| 24.03.2026 | 173,18 | 177,21 | 171,55 | 176,36 | 1,99% | - |
| 23.03.2026 | 170,01 | 175,98 | 169,37 | 172,92 | 0,21% | 15,00 |
| 20.03.2026 | 169,26 | 172,57 | 168,30 | 172,55 | 1,66% | - |
| 19.03.2026 | 171,66 | 171,86 | 168,10 | 169,73 | -1,07% | - |
| 18.03.2026 | 174,33 | 174,63 | 171,17 | 171,57 | -1,12% | 15,00 |
| 17.03.2026 | 172,17 | 175,35 | 171,60 | 173,52 | 0,74% | 27,00 |
| 16.03.2026 | 173,10 | 174,60 | 169,40 | 172,25 | 0,37% | 16,00 |
| 13.03.2026 | 172,03 | 175,15 | 171,53 | 171,62 | -0,43% | - |
| 12.03.2026 | 174,87 | 175,57 | 171,97 | 172,36 | -1,63% | 168,00 |
| 11.03.2026 | 174,85 | 176,45 | 172,40 | 175,22 | -0,46% | - |
| 10.03.2026 | 179,24 | 182,18 | 173,88 | 176,03 | -1,82% | 19,00 |
| 09.03.2026 | 179,18 | 180,96 | 174,47 | 179,29 | -0,96% | 84,00 |
| 06.03.2026 | 186,23 | 186,37 | 179,02 | 181,02 | -2,59% | 14,00 |
| 05.03.2026 | 188,43 | 189,03 | 185,20 | 185,84 | -1,39% | - |
| 04.03.2026 | 187,46 | 189,75 | 187,32 | 188,46 | 0,10% | - |
| 03.03.2026 | 186,40 | 190,25 | 185,05 | 188,27 | 0,36% | - |
| 02.03.2026 | 181,10 | 188,65 | 180,30 | 187,59 | 2,31% | 14,00 |
| 27.02.2026 | 190,27 | 190,67 | 181,27 | 183,36 | -3,77% | - |
| 26.02.2026 | 188,03 | 192,53 | 188,03 | 190,55 | 0,94% | - |
| 25.02.2026 | 185,16 | 189,58 | 185,06 | 188,77 | 1,75% | 16,00 |
| 24.02.2026 | 188,97 | 189,17 | 185,34 | 185,52 | -1,58% | - |
| 23.02.2026 | 195,31 | 197,35 | 187,98 | 188,50 | -4,49% | 15,00 |
| 20.02.2026 | 195,45 | 197,55 | 192,92 | 197,36 | 1,56% | - |
| 19.02.2026 | 196,71 | 196,91 | 193,03 | 194,32 | -1,17% | - |
| 18.02.2026 | 193,25 | 196,70 | 192,97 | 196,62 | 2,06% | - |
| 17.02.2026 | 192,33 | 196,52 | 192,05 | 192,65 | -0,23% | - |
| 16.02.2026 | 193,15 | 193,75 | 192,70 | 193,10 | 0,21% | 15,00 |
| 13.02.2026 | 194,80 | 195,20 | 191,38 | 192,70 | -1,31% | 30,00 |
| 12.02.2026 | 198,43 | 200,10 | 192,48 | 195,25 | -1,33% | - |
| 11.02.2026 | 198,68 | 201,05 | 196,20 | 197,88 | -0,47% | 17,00 |
| 10.02.2026 | 198,33 | 199,60 | 196,15 | 198,80 | 0,26% | - |
| 09.02.2026 | 201,05 | 201,25 | 197,65 | 198,27 | -1,55% | - |
| 06.02.2026 | 197,93 | 201,80 | 197,77 | 201,40 | 1,83% | 14,00 |
| 05.02.2026 | 197,27 | 198,83 | 194,88 | 197,77 | 0,25% | 29,00 |
| 04.02.2026 | 193,20 | 199,63 | 192,68 | 197,27 | 2,27% | 55,00 |
| 03.02.2026 | 191,48 | 194,35 | 189,55 | 192,90 | 0,84% | 1.769,00 |
| 02.02.2026 | 184,43 | 191,85 | 184,43 | 191,30 | 2,35% | 1.080,00 |
| 30.01.2026 | 184,60 | 187,68 | 184,00 | 186,90 | 1,10% | - |
| 29.01.2026 | 181,33 | 185,10 | 181,15 | 184,88 | 1,83% | - |
| 28.01.2026 | 182,02 | 182,77 | 180,45 | 181,55 | 0,50% | - |
| 27.01.2026 | 180,93 | 181,23 | 179,60 | 180,65 | 0,17% | - |
| 26.01.2026 | 179,98 | 182,05 | 179,68 | 180,35 | -0,19% | - |
| 23.01.2026 | 185,43 | 185,60 | 180,58 | 180,70 | -2,35% | - |
| 22.01.2026 | 187,83 | 189,08 | 184,20 | 185,05 | -1,35% | 84,00 |
| 21.01.2026 | 181,08 | 188,80 | 180,00 | 187,58 | 3,86% | 675,00 |
| 20.01.2026 | 179,55 | 182,05 | 177,60 | 180,60 | -0,06% | 135,00 |
| 19.01.2026 | 180,95 | 181,25 | 180,13 | 180,70 | -1,28% | 15,00 |
| 16.01.2026 | 183,58 | 185,68 | 177,33 | 183,05 | -0,03% | 72,00 |
| 15.01.2026 | 180,23 | 183,98 | 180,23 | 183,10 | 1,65% | - |
| 14.01.2026 | 179,27 | 181,27 | 177,93 | 180,13 | 0,32% | - |
| 13.01.2026 | 181,30 | 183,38 | 179,10 | 179,55 | -0,97% | - |
| 12.01.2026 | 180,50 | 181,55 | 179,15 | 181,30 | -0,33% | - |
| 09.01.2026 | 183,38 | 184,70 | 181,90 | 181,90 | -0,86% | - |
| 08.01.2026 | 178,80 | 184,95 | 178,80 | 183,48 | 2,17% | - |
| 07.01.2026 | 180,02 | 180,73 | 177,83 | 179,58 | -0,66% | 14,00 |
| 06.01.2026 | 178,68 | 181,38 | 177,68 | 180,77 | 1,19% | 66,00 |
| 05.01.2026 | 174,90 | 180,55 | 174,60 | 178,65 | 2,63% | 92,00 |
| 02.01.2026 | 171,65 | 174,73 | 170,10 | 174,08 | 0,10% | - |
| 30.12.2025 | 173,63 | 174,45 | 173,60 | 173,90 | 0,04% | - |
| 29.12.2025 | 176,00 | 176,15 | 173,30 | 173,83 | -0,63% | - |
| 23.12.2025 | 175,52 | 176,93 | 174,65 | 174,93 | -0,46% | - |
| 22.12.2025 | 176,25 | 176,63 | 174,98 | 175,73 | -0,10% | 15,00 |
| 19.12.2025 | 173,80 | 176,58 | 173,55 | 175,90 | 1,38% | - |
| 18.12.2025 | 175,80 | 177,20 | 173,02 | 173,50 | -1,38% | - |
| 17.12.2025 | 174,50 | 176,43 | 174,15 | 175,93 | 1,37% | - |
| 16.12.2025 | 173,35 | 174,18 | 172,83 | 173,55 | -0,43% | - |
| 15.12.2025 | 174,15 | 175,13 | 173,73 | 174,30 | 0,32% | - |
| 12.12.2025 | 175,50 | 175,55 | 172,58 | 173,75 | -1,12% | - |
| 11.12.2025 | 174,05 | 176,43 | 173,30 | 175,73 | 0,43% | - |
| 10.12.2025 | 169,93 | 176,00 | 168,90 | 174,98 | 2,96% | 24,00 |
| 09.12.2025 | 168,35 | 170,73 | 168,08 | 169,95 | 0,83% | - |
| 08.12.2025 | 167,58 | 169,08 | 167,02 | 168,55 | 0,52% | - |
| 05.12.2025 | 168,08 | 168,63 | 166,77 | 167,68 | -0,19% | - |