182,250€
2,04%
Echtzeit-Aktienkurs M&T Bank Corp.
Bid:
Ask:
Aktienkurse zur M&T Bank Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 178,70 | 182,10 | 177,75 | 180,95 | 1,32% | - |
| 01.04.2026 | 178,60 | 178,60 | 178,60 | 178,60 | 1,53% | - |
| 31.03.2026 | 175,90 | 175,90 | 175,90 | 175,90 | 0,98% | - |
| 30.03.2026 | 174,20 | 174,20 | 174,20 | 174,20 | -2,41% | - |
| 27.03.2026 | 178,50 | 178,50 | 178,50 | 178,50 | 1,51% | - |
| 26.03.2026 | 175,85 | 175,85 | 175,85 | 175,85 | -0,23% | - |
| 25.03.2026 | 176,25 | 176,25 | 176,25 | 176,25 | 2,06% | - |
| 24.03.2026 | 172,70 | 172,70 | 172,70 | 172,70 | 2,19% | - |
| 23.03.2026 | 169,00 | 169,00 | 169,00 | 169,00 | 0,30% | - |
| 20.03.2026 | 168,50 | 168,50 | 168,50 | 168,50 | -1,58% | - |
| 19.03.2026 | 171,20 | 171,20 | 171,20 | 171,20 | -1,50% | - |
| 18.03.2026 | 173,80 | 173,80 | 173,80 | 173,80 | 1,28% | - |
| 17.03.2026 | 171,60 | 171,60 | 171,60 | 171,60 | -0,46% | - |
| 16.03.2026 | 172,40 | 172,40 | 172,40 | 172,40 | 0,47% | - |
| 13.03.2026 | 171,60 | 171,60 | 171,60 | 171,60 | -1,75% | - |
| 12.03.2026 | 174,30 | 174,65 | 174,30 | 174,65 | 0,32% | 50,00 |
| 11.03.2026 | 174,10 | 174,10 | 174,10 | 174,10 | -2,60% | - |
| 10.03.2026 | 178,75 | 178,75 | 178,75 | 178,75 | 0,20% | - |
| 09.03.2026 | 178,40 | 178,40 | 178,40 | 178,40 | -3,78% | - |
| 06.03.2026 | 185,40 | 185,40 | 185,40 | 185,40 | -1,23% | - |
| 05.03.2026 | 187,70 | 187,70 | 187,70 | 187,70 | 0,56% | - |
| 04.03.2026 | 186,65 | 186,65 | 186,65 | 186,65 | -0,24% | - |
| 03.03.2026 | 185,55 | 187,15 | 185,55 | 187,10 | 3,71% | 44,00 |
| 02.03.2026 | 180,40 | 180,40 | 180,40 | 180,40 | -4,83% | - |
| 27.02.2026 | 189,45 | 189,55 | 189,45 | 189,55 | 1,20% | - |
| 26.02.2026 | 187,30 | 187,30 | 187,30 | 187,30 | 1,63% | - |
| 25.02.2026 | 184,30 | 184,30 | 184,30 | 184,30 | -2,02% | - |
| 24.02.2026 | 188,10 | 188,10 | 188,10 | 188,10 | -3,27% | - |
| 23.02.2026 | 194,45 | 194,45 | 194,45 | 194,45 | -0,03% | - |
| 20.02.2026 | 194,50 | 194,50 | 194,50 | 194,50 | -0,54% | - |
| 19.02.2026 | 195,55 | 195,55 | 195,55 | 195,55 | 1,74% | - |
| 18.02.2026 | 192,20 | 192,20 | 192,20 | 192,20 | 0,42% | - |
| 17.02.2026 | 191,40 | 191,40 | 191,40 | 191,40 | -0,47% | - |
| 16.02.2026 | 192,30 | 192,30 | 192,30 | 192,30 | -0,85% | - |
| 13.02.2026 | 193,95 | 193,95 | 193,95 | 193,95 | -1,82% | - |
| 12.02.2026 | 197,55 | 197,55 | 197,55 | 197,55 | -0,05% | - |
| 11.02.2026 | 197,65 | 197,65 | 197,65 | 197,65 | 0,15% | - |
| 10.02.2026 | 197,35 | 197,35 | 197,35 | 197,35 | -1,23% | - |
| 09.02.2026 | 199,80 | 199,80 | 199,80 | 199,80 | 1,47% | - |
| 06.02.2026 | 196,90 | 196,90 | 196,90 | 196,90 | 0,38% | - |
| 05.02.2026 | 196,15 | 196,15 | 196,15 | 196,15 | 0,74% | - |
| 04.02.2026 | 192,25 | 194,70 | 192,25 | 194,70 | 2,18% | 172,00 |
| 03.02.2026 | 190,55 | 190,55 | 190,55 | 190,55 | 4,24% | - |
| 02.02.2026 | 182,80 | 182,80 | 182,80 | 182,80 | -0,54% | - |
| 30.01.2026 | 183,80 | 183,80 | 183,80 | 183,80 | 1,97% | - |
| 29.01.2026 | 180,25 | 180,25 | 180,25 | 180,25 | -0,50% | - |
| 28.01.2026 | 181,15 | 181,15 | 181,15 | 181,15 | 0,61% | - |
| 27.01.2026 | 180,05 | 180,05 | 180,05 | 180,05 | 0,50% | - |
| 26.01.2026 | 179,15 | 179,15 | 179,15 | 179,15 | -2,90% | - |
| 23.01.2026 | 184,50 | 184,50 | 184,50 | 184,50 | -1,13% | - |
| 22.01.2026 | 186,80 | 186,80 | 186,60 | 186,60 | 3,55% | 18,00 |
| 21.01.2026 | 180,20 | 180,20 | 180,20 | 180,20 | 0,90% | - |
| 20.01.2026 | 178,60 | 178,60 | 178,60 | 178,60 | -0,78% | - |
| 19.01.2026 | 180,00 | 180,00 | 180,00 | 180,00 | 0,17% | - |
| 16.01.2026 | 182,70 | 182,70 | 179,70 | 179,70 | 0,20% | 82,00 |
| 15.01.2026 | 179,35 | 179,35 | 179,35 | 179,35 | 0,50% | - |
| 14.01.2026 | 178,45 | 178,45 | 178,45 | 178,45 | -1,08% | - |
| 13.01.2026 | 180,40 | 180,40 | 180,40 | 180,40 | 0,50% | - |
| 12.01.2026 | 179,50 | 179,50 | 179,50 | 179,50 | -1,64% | - |
| 09.01.2026 | 182,50 | 182,50 | 182,50 | 182,50 | 2,56% | - |
| 08.01.2026 | 177,95 | 177,95 | 177,95 | 177,95 | -0,64% | - |
| 07.01.2026 | 179,10 | 179,10 | 179,10 | 179,10 | 0,67% | - |
| 06.01.2026 | 177,90 | 177,90 | 177,90 | 177,90 | 2,15% | - |
| 05.01.2026 | 174,15 | 174,15 | 174,15 | 174,15 | 1,81% | - |
| 02.01.2026 | 171,05 | 171,05 | 171,05 | 171,05 | -1,01% | - |
| 30.12.2025 | 172,80 | 172,80 | 172,80 | 172,80 | -1,29% | - |
| 29.12.2025 | 175,05 | 175,05 | 175,05 | 175,05 | 0,20% | - |
| 23.12.2025 | 174,70 | 174,70 | 174,70 | 174,70 | -0,37% | - |
| 22.12.2025 | 175,35 | 175,35 | 175,35 | 175,35 | 1,33% | - |
| 19.12.2025 | 173,05 | 173,05 | 173,05 | 173,05 | -1,09% | - |
| 18.12.2025 | 174,95 | 174,95 | 174,95 | 174,95 | 0,78% | - |
| 17.12.2025 | 173,60 | 173,60 | 173,60 | 173,60 | 0,64% | - |
| 16.12.2025 | 172,50 | 172,50 | 172,50 | 172,50 | -0,55% | - |
| 15.12.2025 | 173,45 | 173,45 | 173,45 | 173,45 | -0,60% | 8,00 |
| 12.12.2025 | 174,50 | 174,50 | 174,50 | 174,50 | 0,72% | - |
| 11.12.2025 | 173,25 | 173,25 | 173,25 | 173,25 | 2,42% | - |
| 10.12.2025 | 169,15 | 169,15 | 169,15 | 169,15 | 0,92% | - |
| 09.12.2025 | 167,60 | 167,60 | 167,60 | 167,60 | 0,45% | - |
| 08.12.2025 | 166,85 | 166,85 | 166,85 | 166,85 | -0,27% | - |
| 05.12.2025 | 167,30 | 167,30 | 167,30 | 167,30 | 0,15% | - |
| 04.12.2025 | 167,05 | 167,05 | 167,05 | 167,05 | 2,11% | - |
| 03.12.2025 | 163,60 | 163,60 | 163,60 | 163,60 | -0,67% | - |
| 02.12.2025 | 162,90 | 164,70 | 162,90 | 164,70 | 2,23% | 7,00 |
| 01.12.2025 | 161,10 | 161,10 | 161,10 | 161,10 | -1,59% | - |
| 28.11.2025 | 163,70 | 163,70 | 163,70 | 163,70 | 0,24% | - |
| 27.11.2025 | 163,30 | 163,30 | 163,30 | 163,30 | -1,18% | - |
| 26.11.2025 | 165,25 | 165,25 | 165,25 | 165,25 | 1,97% | - |
| 25.11.2025 | 162,05 | 162,05 | 162,05 | 162,05 | -0,86% | - |
| 24.11.2025 | 163,70 | 163,70 | 163,45 | 163,45 | 3,48% | 80,00 |
| 21.11.2025 | 157,95 | 157,95 | 157,95 | 157,95 | -0,82% | - |
| 20.11.2025 | 159,25 | 159,25 | 159,25 | 159,25 | 1,76% | - |
| 19.11.2025 | 156,50 | 156,50 | 156,50 | 156,50 | 1,46% | - |
| 18.11.2025 | 154,25 | 154,25 | 154,25 | 154,25 | -4,22% | - |
| 17.11.2025 | 161,05 | 161,05 | 161,05 | 161,05 | 1,13% | - |
| 14.11.2025 | 159,25 | 159,25 | 159,25 | 159,25 | -1,70% | - |
| 13.11.2025 | 162,00 | 162,00 | 162,00 | 162,00 | 0,62% | - |
| 12.11.2025 | 161,00 | 161,00 | 161,00 | 161,00 | -0,65% | - |
| 11.11.2025 | 162,05 | 162,05 | 162,05 | 162,05 | 0,97% | - |
| 10.11.2025 | 160,95 | 160,95 | 160,50 | 160,50 | 1,26% | 6,00 |
| 07.11.2025 | 158,50 | 158,50 | 158,50 | 158,50 | 0,03% | - |