204,650€
-2,41%
Echtzeit-Aktienkurs M&T Bank Corp
Bid:
Ask:
Aktienkurse zur M&T Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 204,30 | 204,30 | 204,30 | 204,30 | -2,58% | - |
| 08.09.2026 | 207,10 | 210,00 | 207,10 | 209,70 | 2,09% | 1.000,00 |
| 07.09.2026 | 205,40 | 205,40 | 205,40 | 205,40 | -0,10% | - |
| 04.09.2026 | 205,60 | 205,60 | 205,60 | 205,60 | 1,73% | - |
| 03.09.2026 | 202,10 | 202,10 | 202,10 | 202,10 | 1,48% | - |
| 02.09.2026 | 199,15 | 199,15 | 199,15 | 199,15 | -0,18% | - |
| 01.09.2026 | 199,50 | 199,50 | 199,50 | 199,50 | -1,87% | - |
| 31.08.2026 | 203,30 | 203,30 | 203,30 | 203,30 | -0,15% | - |
| 28.08.2026 | 203,60 | 203,60 | 203,60 | 203,60 | -1,50% | - |
| 27.08.2026 | 206,70 | 206,70 | 206,70 | 206,70 | 0,83% | - |
| 26.08.2026 | 205,00 | 205,00 | 205,00 | 205,00 | -0,34% | - |
| 25.08.2026 | 206,80 | 206,80 | 205,70 | 205,70 | 0,69% | 11,00 |
| 24.08.2026 | 204,30 | 204,30 | 204,30 | 204,30 | 0,69% | - |
| 21.08.2026 | 202,90 | 202,90 | 202,90 | 202,90 | -2,36% | - |
| 20.08.2026 | 208,70 | 208,70 | 207,80 | 207,80 | -3,62% | 276,00 |
| 19.08.2026 | 215,60 | 215,60 | 215,60 | 215,60 | -0,32% | - |
| 18.08.2026 | 216,30 | 216,30 | 216,30 | 216,30 | -1,10% | - |
| 17.08.2026 | 218,70 | 218,70 | 218,70 | 218,70 | 0,14% | - |
| 14.08.2026 | 218,40 | 218,40 | 218,40 | 218,40 | -0,36% | - |
| 13.08.2026 | 219,20 | 219,20 | 219,20 | 219,20 | 0,69% | - |
| 12.08.2026 | 217,70 | 217,70 | 217,70 | 217,70 | 0,46% | - |
| 11.08.2026 | 216,70 | 216,70 | 216,70 | 216,70 | 0,23% | - |
| 10.08.2026 | 216,20 | 216,20 | 216,20 | 216,20 | 0,05% | - |
| 07.08.2026 | 216,10 | 216,10 | 216,10 | 216,10 | -0,64% | - |
| 06.08.2026 | 217,50 | 217,50 | 217,50 | 217,50 | -0,82% | - |
| 05.08.2026 | 219,30 | 219,30 | 219,30 | 219,30 | 1,39% | - |
| 04.08.2026 | 216,30 | 216,30 | 216,30 | 216,30 | 1,22% | - |
| 03.08.2026 | 213,70 | 213,70 | 213,70 | 213,70 | -0,47% | - |
| 31.07.2026 | 214,70 | 214,70 | 214,70 | 214,70 | -1,51% | - |
| 30.07.2026 | 218,00 | 218,00 | 218,00 | 218,00 | -1,00% | - |
| 29.07.2026 | 220,20 | 220,20 | 220,20 | 220,20 | 1,19% | - |
| 28.07.2026 | 217,60 | 217,60 | 217,60 | 217,60 | -0,96% | - |
| 27.07.2026 | 219,70 | 219,70 | 219,70 | 219,70 | 2,19% | - |
| 24.07.2026 | 215,00 | 215,00 | 215,00 | 215,00 | -1,29% | - |
| 23.07.2026 | 217,80 | 217,80 | 217,80 | 217,80 | 0,55% | - |
| 22.07.2026 | 216,60 | 216,60 | 216,60 | 216,60 | -0,91% | - |
| 21.07.2026 | 218,60 | 218,60 | 218,60 | 218,60 | 0,88% | - |
| 20.07.2026 | 216,70 | 216,70 | 216,70 | 216,70 | -1,10% | - |
| 17.07.2026 | 219,10 | 219,10 | 219,10 | 219,10 | 1,58% | - |
| 16.07.2026 | 215,70 | 215,70 | 215,70 | 215,70 | 2,47% | - |
| 15.07.2026 | 210,50 | 210,50 | 210,50 | 210,50 | -0,71% | - |
| 14.07.2026 | 212,00 | 212,00 | 212,00 | 212,00 | 0,81% | - |
| 13.07.2026 | 210,30 | 210,30 | 210,30 | 210,30 | 1,74% | - |
| 10.07.2026 | 206,70 | 206,70 | 206,70 | 206,70 | 0,83% | - |
| 09.07.2026 | 205,00 | 205,00 | 205,00 | 205,00 | -1,73% | - |
| 08.07.2026 | 208,60 | 208,60 | 208,60 | 208,60 | 0,19% | - |
| 07.07.2026 | 208,20 | 208,20 | 208,20 | 208,20 | -0,29% | - |
| 06.07.2026 | 208,80 | 208,80 | 208,80 | 208,80 | 0,19% | - |
| 03.07.2026 | 208,40 | 208,40 | 208,40 | 208,40 | -1,47% | - |
| 02.07.2026 | 211,50 | 211,50 | 211,50 | 211,50 | 2,12% | - |
| 01.07.2026 | 207,10 | 207,10 | 207,10 | 207,10 | -1,15% | - |
| 30.06.2026 | 209,50 | 209,50 | 209,50 | 209,50 | 0,87% | - |
| 29.06.2026 | 207,70 | 207,70 | 207,70 | 207,70 | 1,02% | - |
| 26.06.2026 | 205,60 | 205,60 | 205,60 | 205,60 | -0,24% | - |
| 25.06.2026 | 205,40 | 206,10 | 205,40 | 206,10 | 0,39% | 20,00 |
| 24.06.2026 | 202,90 | 205,30 | 202,90 | 205,30 | 4,53% | 45,00 |
| 23.06.2026 | 196,40 | 196,40 | 196,40 | 196,40 | 0,69% | - |
| 22.06.2026 | 195,05 | 195,05 | 195,05 | 195,05 | -0,08% | - |
| 19.06.2026 | 195,20 | 195,20 | 195,20 | 195,20 | -0,66% | - |
| 18.06.2026 | 196,50 | 196,50 | 196,50 | 196,50 | 0,20% | - |
| 17.06.2026 | 196,10 | 196,10 | 196,10 | 196,10 | 1,13% | - |
| 16.06.2026 | 193,90 | 193,90 | 193,90 | 193,90 | -3,68% | - |
| 15.06.2026 | 201,30 | 201,30 | 201,30 | 201,30 | 2,65% | - |
| 12.06.2026 | 196,10 | 196,10 | 196,10 | 196,10 | 1,19% | - |
| 11.06.2026 | 193,80 | 193,80 | 193,80 | 193,80 | 0,05% | - |
| 10.06.2026 | 193,70 | 193,70 | 193,70 | 193,70 | 0,62% | - |
| 09.06.2026 | 192,50 | 192,50 | 192,50 | 192,50 | 0,26% | - |
| 08.06.2026 | 192,00 | 192,00 | 192,00 | 192,00 | 1,64% | - |
| 05.06.2026 | 188,90 | 188,90 | 188,90 | 188,90 | 3,39% | - |
| 04.06.2026 | 182,70 | 182,70 | 182,70 | 182,70 | -1,77% | - |
| 03.06.2026 | 186,00 | 186,00 | 186,00 | 186,00 | 3,05% | - |
| 02.06.2026 | 180,50 | 180,50 | 180,50 | 180,50 | -1,80% | - |
| 01.06.2026 | 183,80 | 183,80 | 183,80 | 183,80 | 0,16% | - |
| 29.05.2026 | 183,50 | 183,50 | 183,50 | 183,50 | -0,49% | - |
| 28.05.2026 | 184,40 | 184,40 | 184,40 | 184,40 | 0,16% | - |
| 27.05.2026 | 184,10 | 184,10 | 184,10 | 184,10 | 0,30% | - |
| 26.05.2026 | 183,55 | 183,55 | 183,55 | 183,55 | -0,24% | - |
| 25.05.2026 | 184,00 | 184,00 | 184,00 | 184,00 | 0,85% | - |
| 22.05.2026 | 182,45 | 182,45 | 182,45 | 182,45 | 1,30% | - |
| 21.05.2026 | 180,10 | 180,10 | 180,10 | 180,10 | 1,64% | - |
| 20.05.2026 | 177,20 | 177,20 | 177,20 | 177,20 | 0,80% | - |
| 19.05.2026 | 175,80 | 175,80 | 175,80 | 175,80 | 0,89% | - |
| 18.05.2026 | 174,25 | 174,25 | 174,25 | 174,25 | -0,34% | - |
| 15.05.2026 | 174,85 | 174,85 | 174,85 | 174,85 | 0,58% | - |
| 14.05.2026 | 173,85 | 173,85 | 173,85 | 173,85 | -2,00% | - |
| 13.05.2026 | 177,40 | 177,40 | 177,40 | 177,40 | 1,05% | - |
| 12.05.2026 | 175,55 | 175,55 | 175,55 | 175,55 | -2,17% | - |
| 11.05.2026 | 179,45 | 179,45 | 179,45 | 179,45 | -0,88% | - |
| 08.05.2026 | 181,05 | 181,05 | 181,05 | 181,05 | -1,76% | - |
| 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% | - |