56,260€
-2,71%
Echtzeit-Aktienkurs Tyson Foods Inc.
Bid:
Ask:
Aktienkurse zur Tyson Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 56,02 | 56,69 | 55,99 | 56,25 | -2,73% | 177,00 |
| 02.04.2025 | 58,40 | 58,87 | 57,67 | 57,83 | -1,10% | 420,00 |
| 01.04.2025 | 58,82 | 59,32 | 58,24 | 58,48 | -0,99% | 403,00 |
| 31.03.2025 | 57,54 | 59,39 | 57,31 | 59,06 | 2,55% | 591,00 |
| 28.03.2025 | 57,73 | 58,10 | 57,46 | 57,59 | -0,37% | 214,00 |
| 27.03.2025 | 57,28 | 58,08 | 56,87 | 57,81 | 0,84% | - |
| 26.03.2025 | 55,54 | 57,44 | 55,03 | 57,33 | 3,20% | 616,00 |
| 25.03.2025 | 55,87 | 56,21 | 55,28 | 55,55 | -0,65% | 84,00 |
| 24.03.2025 | 56,14 | 56,27 | 55,19 | 55,91 | 0,03% | 414,00 |
| 21.03.2025 | 55,77 | 56,22 | 55,32 | 55,90 | 0,40% | 153,00 |
| 20.03.2025 | 55,94 | 56,43 | 55,54 | 55,68 | -0,23% | 45,00 |
| 19.03.2025 | 55,45 | 55,99 | 55,03 | 55,81 | 1,00% | 419,00 |
| 18.03.2025 | 55,46 | 55,73 | 55,05 | 55,26 | -0,49% | 74,00 |
| 17.03.2025 | 54,84 | 55,73 | 54,55 | 55,53 | 0,91% | 45,00 |
| 14.03.2025 | 55,57 | 55,61 | 54,68 | 55,03 | -0,47% | 158,00 |
| 13.03.2025 | 55,37 | 55,95 | 54,98 | 55,29 | 0,15% | 117,00 |
| 12.03.2025 | 56,30 | 56,85 | 55,06 | 55,20 | -2,05% | 465,00 |
| 11.03.2025 | 57,07 | 57,09 | 56,08 | 56,36 | -1,40% | - |
| 10.03.2025 | 56,31 | 57,46 | 55,73 | 57,16 | 1,15% | 698,00 |
| 07.03.2025 | 55,96 | 57,19 | 55,47 | 56,51 | 0,70% | 273,00 |
| 06.03.2025 | 56,22 | 56,73 | 55,46 | 56,12 | -0,39% | 497,00 |
| 05.03.2025 | 57,21 | 57,23 | 55,78 | 56,34 | -1,21% | 965,00 |
| 04.03.2025 | 59,07 | 59,76 | 56,95 | 57,03 | -3,23% | 2.152,00 |
| 03.03.2025 | 59,01 | 59,47 | 57,98 | 58,93 | -0,46% | 652,00 |
| 28.02.2025 | 58,21 | 59,29 | 57,86 | 59,20 | 0,99% | 406,00 |
| 27.02.2025 | 57,68 | 58,72 | 57,20 | 58,62 | 1,97% | 149,00 |
| 26.02.2025 | 58,59 | 58,64 | 57,08 | 57,49 | -1,52% | 283,00 |
| 25.02.2025 | 58,07 | 58,79 | 57,77 | 58,38 | 0,62% | 120,00 |
| 24.02.2025 | 57,39 | 58,93 | 57,27 | 58,02 | 0,44% | 66,00 |
| 21.02.2025 | 56,33 | 57,99 | 56,18 | 57,77 | 2,61% | 614,00 |
| 20.02.2025 | 55,11 | 56,39 | 54,84 | 56,30 | 1,90% | 57,00 |
| 19.02.2025 | 55,42 | 56,06 | 55,09 | 55,25 | -0,28% | 194,00 |
| 18.02.2025 | 54,73 | 55,43 | 54,08 | 55,40 | 1,43% | 828,00 |
| 17.02.2025 | 54,49 | 54,88 | 54,24 | 54,62 | 0,37% | 180,00 |
| 14.02.2025 | 55,50 | 55,50 | 54,33 | 54,42 | -1,22% | 815,00 |
| 13.02.2025 | 55,48 | 55,89 | 54,86 | 55,09 | -0,98% | 258,00 |
| 12.02.2025 | 56,72 | 57,00 | 55,55 | 55,64 | -1,92% | 96,00 |
| 11.02.2025 | 55,87 | 56,73 | 55,56 | 56,73 | 1,41% | 211,00 |
| 10.02.2025 | 55,85 | 56,56 | 55,51 | 55,94 | -0,20% | 47,00 |
| 07.02.2025 | 55,29 | 56,13 | 55,09 | 56,05 | 1,45% | 144,00 |
| 06.02.2025 | 55,02 | 55,53 | 54,76 | 55,25 | 0,70% | 435,00 |
| 05.02.2025 | 54,71 | 54,96 | 54,20 | 54,86 | -0,09% | 208,00 |
| 04.02.2025 | 55,99 | 56,21 | 54,20 | 54,91 | -2,15% | 2.327,00 |
| 03.02.2025 | 54,09 | 58,95 | 54,09 | 56,12 | 3,05% | 3.670,00 |
| 31.01.2025 | 54,76 | 55,18 | 54,29 | 54,46 | -0,19% | 688,00 |
| 30.01.2025 | 54,45 | 54,76 | 53,91 | 54,56 | 0,34% | 142,00 |
| 29.01.2025 | 54,12 | 54,74 | 54,00 | 54,38 | 0,39% | 174,00 |
| 28.01.2025 | 55,44 | 55,97 | 53,90 | 54,17 | -2,11% | 281,00 |
| 27.01.2025 | 53,52 | 55,66 | 53,16 | 55,34 | 2,70% | 557,00 |
| 24.01.2025 | 53,59 | 54,12 | 53,16 | 53,88 | 0,08% | 8,00 |
| 23.01.2025 | 53,39 | 54,15 | 53,38 | 53,84 | 0,83% | 18,00 |
| 22.01.2025 | 54,25 | 54,29 | 53,30 | 53,39 | -1,46% | 35,00 |
| 21.01.2025 | 53,84 | 54,29 | 53,36 | 54,18 | 0,74% | 215,00 |
| 20.01.2025 | 54,07 | 54,30 | 53,53 | 53,78 | -0,83% | 204,00 |
| 17.01.2025 | 54,53 | 54,91 | 54,14 | 54,23 | -0,33% | 177,00 |
| 16.01.2025 | 54,26 | 54,54 | 53,69 | 54,41 | 0,42% | 103,00 |
| 15.01.2025 | 53,90 | 54,50 | 53,64 | 54,19 | 0,83% | 145,00 |
| 14.01.2025 | 54,34 | 54,47 | 53,61 | 53,74 | -1,44% | 1.050,00 |
| 13.01.2025 | 53,04 | 54,82 | 52,88 | 54,53 | 3,03% | 55,00 |
| 10.01.2025 | 53,85 | 53,99 | 52,73 | 52,92 | -1,77% | 974,00 |
| 09.01.2025 | 53,78 | 54,05 | 53,65 | 53,88 | 0,26% | 125,00 |
| 08.01.2025 | 53,77 | 54,21 | 53,25 | 53,74 | 0,18% | 369,00 |
| 07.01.2025 | 54,59 | 54,97 | 53,58 | 53,64 | -1,84% | 349,00 |
| 06.01.2025 | 56,40 | 56,78 | 54,47 | 54,65 | -3,17% | 325,00 |
| 03.01.2025 | 56,68 | 57,03 | 56,14 | 56,44 | -0,35% | 165,00 |
| 02.01.2025 | 55,52 | 56,67 | 55,26 | 56,64 | 2,48% | 234,00 |
| 30.12.2024 | 55,43 | 55,69 | 55,09 | 55,27 | -0,58% | 145,00 |
| 27.12.2024 | 55,76 | 56,02 | 55,26 | 55,59 | 0,00% | 281,00 |
| 23.12.2024 | 55,30 | 56,10 | 54,84 | 55,59 | -0,08% | 859,00 |
| 20.12.2024 | 56,08 | 56,34 | 55,34 | 55,64 | -0,88% | 57,00 |
| 19.12.2024 | 56,85 | 57,72 | 55,63 | 56,13 | -1,40% | 273,00 |
| 18.12.2024 | 56,54 | 57,49 | 56,00 | 56,93 | 0,55% | 280,00 |
| 17.12.2024 | 56,34 | 57,27 | 56,34 | 56,62 | -0,35% | 237,00 |
| 16.12.2024 | 57,20 | 58,01 | 56,78 | 56,82 | -1,51% | 312,00 |
| 13.12.2024 | 58,51 | 58,59 | 57,41 | 57,69 | -1,40% | 112,00 |
| 12.12.2024 | 58,79 | 59,40 | 58,45 | 58,51 | -0,86% | 326,00 |
| 11.12.2024 | 59,29 | 59,83 | 58,89 | 59,02 | -0,24% | 788,00 |
| 10.12.2024 | 59,31 | 60,02 | 58,60 | 59,16 | -0,43% | 151,00 |
| 09.12.2024 | 59,28 | 59,85 | 59,12 | 59,41 | 0,19% | 124,00 |
| 06.12.2024 | 60,20 | 60,30 | 59,28 | 59,30 | -1,36% | 180,00 |
| 05.12.2024 | 60,51 | 60,51 | 59,80 | 60,12 | -0,56% | 282,00 |
| 04.12.2024 | 61,16 | 61,49 | 59,89 | 60,46 | -1,05% | 206,00 |
| 03.12.2024 | 61,30 | 61,43 | 60,80 | 61,10 | -0,26% | 105,00 |
| 02.12.2024 | 61,25 | 61,69 | 60,78 | 61,26 | 0,30% | 399,00 |
| 29.11.2024 | 60,63 | 61,31 | 60,44 | 61,08 | -0,23% | 938,00 |
| 28.11.2024 | 61,17 | 61,52 | 60,93 | 61,22 | 0,49% | 124,00 |
| 27.11.2024 | 60,91 | 61,20 | 60,28 | 60,92 | 0,12% | 628,00 |
| 26.11.2024 | 60,91 | 60,96 | 60,04 | 60,84 | 0,13% | 26,00 |
| 25.11.2024 | 61,19 | 61,70 | 60,50 | 60,76 | -0,78% | 27,00 |
| 22.11.2024 | 60,94 | 62,06 | 60,75 | 61,24 | 0,69% | 35,00 |
| 21.11.2024 | 59,96 | 61,40 | 59,18 | 60,82 | 1,40% | 490,00 |
| 20.11.2024 | 59,59 | 60,29 | 59,48 | 59,98 | 1,08% | 410,00 |
| 19.11.2024 | 61,05 | 61,33 | 59,34 | 59,34 | -2,58% | 157,00 |
| 18.11.2024 | 61,07 | 61,81 | 60,48 | 60,91 | -0,35% | 533,00 |
| 15.11.2024 | 60,54 | 61,68 | 60,08 | 61,13 | 0,58% | 232,00 |
| 14.11.2024 | 59,62 | 61,20 | 59,44 | 60,77 | 1,45% | 880,00 |
| 13.11.2024 | 58,79 | 59,92 | 57,65 | 59,90 | 1,91% | 495,00 |
| 12.11.2024 | 55,28 | 62,15 | 55,04 | 58,78 | 6,61% | 1.335,00 |
| 11.11.2024 | 55,68 | 56,62 | 55,11 | 55,14 | -0,83% | 309,00 |
| 08.11.2024 | 54,48 | 56,16 | 54,39 | 55,60 | 2,26% | 285,00 |