58,065€
0,28%
Echtzeit-Aktienkurs Tyson Foods Inc.
Bid:
Ask:
Aktienkurse zur Tyson Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 58,88 | 59,31 | 57,16 | 58,53 | -0,44% | 439,00 |
| 04.05.2026 | 54,55 | 58,82 | 53,00 | 58,79 | 7,66% | 2.440,00 |
| 30.04.2026 | 54,48 | 55,16 | 53,94 | 54,61 | 0,28% | - |
| 29.04.2026 | 54,79 | 55,18 | 54,11 | 54,45 | -0,52% | 14,00 |
| 28.04.2026 | 54,34 | 55,13 | 53,87 | 54,74 | 0,87% | 280,00 |
| 27.04.2026 | 54,61 | 55,31 | 54,19 | 54,27 | -0,65% | 1.300,00 |
| 24.04.2026 | 55,85 | 55,91 | 54,23 | 54,62 | -2,13% | - |
| 23.04.2026 | 55,10 | 56,00 | 54,98 | 55,81 | 1,25% | 120,00 |
| 22.04.2026 | 55,06 | 55,23 | 54,49 | 55,12 | 0,10% | 357,00 |
| 21.04.2026 | 54,09 | 55,18 | 53,60 | 55,07 | 1,95% | 15,00 |
| 20.04.2026 | 54,92 | 55,28 | 53,72 | 54,01 | -1,84% | 3.991,00 |
| 17.04.2026 | 54,35 | 55,17 | 53,67 | 55,02 | 1,31% | - |
| 16.04.2026 | 53,74 | 54,33 | 53,54 | 54,31 | 1,13% | 198,00 |
| 15.04.2026 | 55,10 | 55,18 | 53,38 | 53,71 | -2,50% | 1.376,00 |
| 14.04.2026 | 54,78 | 55,50 | 54,16 | 55,08 | 0,51% | 14,00 |
| 13.04.2026 | 56,05 | 56,37 | 54,50 | 54,80 | -2,12% | 1.309,00 |
| 10.04.2026 | 55,97 | 55,99 | 55,36 | 55,99 | 0,13% | 950,00 |
| 09.04.2026 | 55,41 | 55,94 | 54,62 | 55,92 | 0,93% | 246,00 |
| 08.04.2026 | 55,69 | 55,73 | 54,55 | 55,40 | 0,04% | 2.264,00 |
| 07.04.2026 | 55,84 | 55,93 | 55,27 | 55,38 | -1,13% | 53,00 |
| 02.04.2026 | 55,56 | 56,17 | 55,08 | 56,02 | 0,96% | 17,00 |
| 01.04.2026 | 55,40 | 55,79 | 54,49 | 55,49 | 0,14% | 2.445,00 |
| 31.03.2026 | 55,60 | 55,98 | 54,74 | 55,41 | -0,37% | 30,00 |
| 30.03.2026 | 55,58 | 56,17 | 54,81 | 55,61 | 0,21% | 563,00 |
| 27.03.2026 | 54,64 | 55,73 | 54,39 | 55,50 | 1,63% | 800,00 |
| 26.03.2026 | 53,09 | 55,07 | 52,90 | 54,61 | 2,73% | 820,00 |
| 25.03.2026 | 52,63 | 53,20 | 52,06 | 53,16 | 1,17% | 60,00 |
| 24.03.2026 | 51,53 | 52,95 | 51,35 | 52,54 | 2,19% | 840,00 |
| 23.03.2026 | 50,33 | 51,70 | 49,87 | 51,42 | 2,13% | 120,00 |
| 20.03.2026 | 51,12 | 51,50 | 50,17 | 50,35 | -1,43% | 412,00 |
| 19.03.2026 | 53,41 | 53,49 | 50,91 | 51,08 | -4,28% | 1.002,00 |
| 18.03.2026 | 53,95 | 54,51 | 52,64 | 53,36 | -0,85% | - |
| 17.03.2026 | 53,59 | 54,46 | 53,30 | 53,82 | 0,16% | 118,00 |
| 16.03.2026 | 52,95 | 54,03 | 52,59 | 53,74 | 1,76% | 24,00 |
| 13.03.2026 | 53,13 | 53,42 | 52,62 | 52,81 | -0,38% | 1.380,00 |
| 12.03.2026 | 51,69 | 53,09 | 51,39 | 53,01 | 2,61% | 1.134,00 |
| 11.03.2026 | 51,79 | 52,20 | 51,13 | 51,66 | -0,48% | 414,00 |
| 10.03.2026 | 52,70 | 52,98 | 51,86 | 51,91 | -1,53% | 29,00 |
| 09.03.2026 | 52,70 | 53,51 | 51,68 | 52,71 | -0,28% | 67,00 |
| 06.03.2026 | 53,48 | 53,64 | 52,59 | 52,86 | -1,09% | 80,00 |
| 05.03.2026 | 54,19 | 54,25 | 53,28 | 53,45 | -1,17% | 13,00 |
| 04.03.2026 | 54,12 | 54,52 | 53,62 | 54,08 | -0,26% | 1.120,00 |
| 03.03.2026 | 55,08 | 55,59 | 54,19 | 54,22 | -1,58% | 30,00 |
| 02.03.2026 | 55,20 | 55,37 | 54,63 | 55,09 | 0,19% | 815,00 |
| 27.02.2026 | 53,44 | 55,00 | 53,18 | 54,98 | 2,05% | 644,00 |
| 26.02.2026 | 53,01 | 53,93 | 52,66 | 53,88 | 1,56% | 438,00 |
| 25.02.2026 | 53,74 | 53,93 | 52,36 | 53,05 | -1,50% | 230,00 |
| 24.02.2026 | 53,47 | 53,97 | 53,32 | 53,86 | 0,80% | 320,00 |
| 23.02.2026 | 53,93 | 54,27 | 53,26 | 53,44 | -1,41% | 45,00 |
| 20.02.2026 | 54,73 | 54,83 | 54,04 | 54,20 | -0,77% | 30,00 |
| 19.02.2026 | 54,25 | 54,67 | 54,01 | 54,62 | 0,63% | 476,00 |
| 18.02.2026 | 53,18 | 54,35 | 52,97 | 54,28 | 2,30% | 3.058,00 |
| 17.02.2026 | 53,93 | 54,59 | 52,50 | 53,06 | -1,64% | 2.375,00 |
| 16.02.2026 | 53,92 | 54,00 | 53,90 | 53,95 | 0,18% | 63,00 |
| 13.02.2026 | 53,41 | 54,05 | 53,26 | 53,85 | 0,92% | 405,00 |
| 12.02.2026 | 54,42 | 54,45 | 53,29 | 53,36 | -1,52% | 2.412,00 |
| 11.02.2026 | 54,53 | 54,91 | 54,11 | 54,19 | -0,82% | 285,00 |
| 10.02.2026 | 54,91 | 55,31 | 54,08 | 54,64 | -0,46% | 160,00 |
| 09.02.2026 | 55,00 | 55,68 | 54,40 | 54,89 | -0,59% | 897,00 |
| 06.02.2026 | 55,24 | 56,16 | 54,43 | 55,22 | -0,05% | 476,00 |
| 05.02.2026 | 55,12 | 55,67 | 54,78 | 55,25 | 0,24% | - |
| 04.02.2026 | 54,80 | 55,83 | 54,37 | 55,12 | 0,65% | 705,00 |
| 03.02.2026 | 55,71 | 56,00 | 53,88 | 54,76 | -1,78% | 8.710,00 |
| 02.02.2026 | 55,66 | 57,83 | 53,38 | 55,75 | 0,10% | 1.774,00 |
| 30.01.2026 | 54,60 | 55,70 | 53,86 | 55,70 | 2,23% | 23.876,00 |
| 29.01.2026 | 53,93 | 55,11 | 53,92 | 54,48 | 0,78% | 557,00 |
| 28.01.2026 | 54,67 | 55,07 | 53,91 | 54,06 | -0,99% | 160,00 |
| 27.01.2026 | 53,63 | 54,92 | 53,20 | 54,60 | 1,77% | 6.604,00 |
| 26.01.2026 | 52,17 | 53,69 | 51,91 | 53,65 | 2,92% | 320,00 |
| 23.01.2026 | 52,08 | 52,68 | 51,63 | 52,13 | 0,27% | 282,00 |
| 22.01.2026 | 51,25 | 52,03 | 51,02 | 51,99 | 1,26% | - |
| 21.01.2026 | 52,01 | 52,39 | 51,23 | 51,35 | -1,17% | 16,00 |
| 20.01.2026 | 51,27 | 52,40 | 50,67 | 51,96 | 1,52% | 240,00 |
| 19.01.2026 | 51,27 | 51,36 | 51,15 | 51,18 | -1,19% | 1.103,00 |
| 16.01.2026 | 52,10 | 52,15 | 51,39 | 51,79 | -0,53% | - |
| 15.01.2026 | 51,94 | 52,30 | 51,59 | 52,07 | 0,34% | 650,00 |
| 14.01.2026 | 51,55 | 52,24 | 51,29 | 51,89 | 0,57% | 96,00 |
| 13.01.2026 | 50,94 | 51,63 | 50,47 | 51,60 | 1,35% | 691,00 |
| 12.01.2026 | 49,64 | 50,94 | 49,28 | 50,91 | 2,15% | 2.112,00 |
| 09.01.2026 | 49,25 | 49,93 | 49,03 | 49,84 | 1,28% | 185,00 |
| 08.01.2026 | 48,16 | 49,72 | 48,01 | 49,21 | 2,22% | 6.625,00 |
| 07.01.2026 | 47,98 | 48,29 | 47,53 | 48,14 | 0,55% | 380,00 |
| 06.01.2026 | 48,62 | 49,09 | 47,79 | 47,88 | -1,76% | 325,00 |
| 05.01.2026 | 49,60 | 49,78 | 48,56 | 48,74 | -1,59% | 327,00 |
| 02.01.2026 | 49,86 | 50,08 | 49,17 | 49,53 | -0,55% | 15,00 |
| 30.12.2025 | 49,76 | 49,82 | 49,61 | 49,80 | 0,07% | 190,00 |
| 29.12.2025 | 49,74 | 49,89 | 49,44 | 49,76 | 1,57% | 295,00 |
| 23.12.2025 | 49,79 | 49,98 | 48,83 | 48,99 | -1,73% | 298,00 |
| 22.12.2025 | 49,90 | 49,99 | 49,40 | 49,85 | -0,17% | 16,00 |
| 19.12.2025 | 49,72 | 50,12 | 49,30 | 49,94 | 0,52% | - |
| 18.12.2025 | 49,78 | 50,30 | 49,55 | 49,68 | -0,34% | 17,00 |
| 17.12.2025 | 49,72 | 50,02 | 49,39 | 49,85 | 0,69% | 97,00 |
| 16.12.2025 | 50,79 | 51,18 | 49,49 | 49,51 | -2,24% | 460,00 |
| 15.12.2025 | 51,24 | 51,60 | 50,26 | 50,65 | -0,73% | 112,00 |
| 12.12.2025 | 50,74 | 51,48 | 50,37 | 51,02 | 0,47% | 88,00 |
| 11.12.2025 | 49,31 | 50,79 | 49,12 | 50,78 | 2,97% | 418,00 |
| 10.12.2025 | 48,11 | 49,65 | 47,89 | 49,31 | 2,53% | 153,00 |
| 09.12.2025 | 48,25 | 48,74 | 47,63 | 48,09 | -0,45% | 596,00 |
| 08.12.2025 | 48,80 | 49,15 | 47,93 | 48,31 | -1,18% | 645,00 |
| 05.12.2025 | 48,14 | 48,94 | 47,82 | 48,89 | 1,42% | 394,00 |