180,325€
-2,16%
Echtzeit-Aktienkurs M&T Bank Corp.
Bid:
Ask:
Aktienkurse zur M&T Bank Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 181,93 | 182,77 | 180,50 | 180,80 | -1,90% | - |
| 07.05.2026 | 184,30 | 184,30 | 184,30 | 184,30 | 0,49% | - |
| 06.05.2026 | 183,40 | 183,40 | 183,40 | 183,40 | 0,36% | - |
| 05.05.2026 | 182,75 | 182,75 | 182,75 | 182,75 | -0,46% | - |
| 04.05.2026 | 183,60 | 183,60 | 183,60 | 183,60 | 0,22% | - |
| 30.04.2026 | 183,20 | 183,20 | 183,20 | 183,20 | -1,24% | - |
| 29.04.2026 | 185,50 | 185,50 | 185,50 | 185,50 | 0,16% | - |
| 28.04.2026 | 185,20 | 185,20 | 185,20 | 185,20 | 1,59% | - |
| 27.04.2026 | 182,30 | 182,30 | 182,30 | 182,30 | -2,77% | - |
| 24.04.2026 | 187,50 | 187,50 | 187,50 | 187,50 | 1,76% | - |
| 23.04.2026 | 184,25 | 184,25 | 184,25 | 184,25 | -1,21% | - |
| 22.04.2026 | 186,50 | 186,50 | 186,50 | 186,50 | 0,32% | - |
| 21.04.2026 | 185,90 | 185,90 | 185,90 | 185,90 | 0,92% | - |
| 20.04.2026 | 184,20 | 184,20 | 184,20 | 184,20 | 0,44% | - |
| 17.04.2026 | 183,40 | 183,40 | 183,40 | 183,40 | 0,05% | - |
| 16.04.2026 | 183,30 | 183,30 | 183,30 | 183,30 | -1,50% | - |
| 15.04.2026 | 186,10 | 186,10 | 186,10 | 186,10 | -0,59% | - |
| 14.04.2026 | 187,20 | 187,20 | 187,20 | 187,20 | 0,59% | - |
| 13.04.2026 | 186,10 | 186,10 | 186,10 | 186,10 | -1,95% | - |
| 10.04.2026 | 189,80 | 189,80 | 189,80 | 189,80 | 1,66% | - |
| 09.04.2026 | 186,70 | 186,70 | 186,70 | 186,70 | 0,67% | - |
| 08.04.2026 | 185,45 | 185,45 | 185,45 | 185,45 | 1,34% | - |
| 07.04.2026 | 183,00 | 183,00 | 183,00 | 183,00 | 2,90% | - |
| 02.04.2026 | 177,85 | 177,85 | 177,85 | 177,85 | -0,42% | - |
| 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% | - |