46,280€
0,16%
Echtzeit-Aktienkurs Tyson Foods Inc.
Bid:
Ask:
Aktienkurse zur Tyson Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 46,04 | 46,46 | 45,92 | 46,16 | -0,11% | 125,00 |
| 25.09.2025 | 46,43 | 46,71 | 46,11 | 46,21 | -0,24% | - |
| 24.09.2025 | 45,73 | 46,54 | 45,65 | 46,32 | 1,96% | 106,00 |
| 23.09.2025 | 45,49 | 45,98 | 45,34 | 45,43 | -0,49% | 66,00 |
| 22.09.2025 | 45,62 | 46,00 | 45,11 | 45,65 | -0,39% | 1.046,00 |
| 19.09.2025 | 45,91 | 46,35 | 45,80 | 45,83 | -0,18% | - |
| 18.09.2025 | 46,02 | 46,11 | 45,65 | 45,91 | 0,19% | 87,00 |
| 17.09.2025 | 45,82 | 46,24 | 45,65 | 45,83 | 0,00% | 62,00 |
| 16.09.2025 | 45,91 | 46,15 | 45,49 | 45,83 | -0,16% | 229,00 |
| 15.09.2025 | 47,09 | 47,29 | 45,90 | 45,90 | -2,29% | 233,00 |
| 12.09.2025 | 47,84 | 48,26 | 46,98 | 46,98 | -1,58% | 1.093,00 |
| 11.09.2025 | 47,41 | 48,06 | 47,04 | 47,73 | 1,33% | 24,00 |
| 10.09.2025 | 47,66 | 47,77 | 46,77 | 47,11 | -1,05% | 230,00 |
| 09.09.2025 | 47,50 | 47,84 | 47,48 | 47,61 | 0,24% | 31,00 |
| 08.09.2025 | 47,86 | 48,03 | 47,18 | 47,49 | -0,88% | 23,00 |
| 05.09.2025 | 48,18 | 48,29 | 47,47 | 47,91 | -0,66% | 246,00 |
| 04.09.2025 | 48,32 | 48,56 | 48,06 | 48,23 | -0,19% | 22,00 |
| 03.09.2025 | 48,45 | 48,75 | 47,59 | 48,33 | -0,50% | 281,00 |
| 02.09.2025 | 48,51 | 48,94 | 48,15 | 48,57 | 0,01% | 194,00 |
| 01.09.2025 | 48,47 | 48,68 | 48,18 | 48,56 | 0,07% | 216,00 |
| 29.08.2025 | 47,60 | 48,62 | 47,55 | 48,53 | 1,02% | 99,00 |
| 28.08.2025 | 49,43 | 49,53 | 47,61 | 48,04 | -2,73% | 742,00 |
| 27.08.2025 | 49,27 | 49,51 | 49,18 | 49,39 | 0,57% | 152,00 |
| 26.08.2025 | 49,35 | 49,60 | 48,78 | 49,11 | -0,78% | 60,00 |
| 25.08.2025 | 49,22 | 49,57 | 48,67 | 49,50 | 0,73% | 238,00 |
| 22.08.2025 | 49,19 | 49,55 | 48,76 | 49,14 | 0,12% | 1.395,00 |
| 21.08.2025 | 48,56 | 49,23 | 48,20 | 49,08 | 1,10% | 201,00 |
| 20.08.2025 | 48,66 | 49,33 | 48,27 | 48,54 | -0,18% | 121,00 |
| 19.08.2025 | 48,04 | 48,79 | 47,86 | 48,63 | 1,18% | 238,00 |
| 18.08.2025 | 48,58 | 49,32 | 47,86 | 48,06 | -0,96% | 761,00 |
| 15.08.2025 | 48,63 | 48,79 | 48,08 | 48,53 | 0,38% | 451,00 |
| 14.08.2025 | 49,26 | 49,56 | 48,06 | 48,35 | -1,95% | 248,00 |
| 13.08.2025 | 48,30 | 49,36 | 47,94 | 49,31 | 1,96% | 308,00 |
| 12.08.2025 | 48,81 | 48,94 | 48,02 | 48,36 | -0,99% | - |
| 11.08.2025 | 48,95 | 49,42 | 48,41 | 48,84 | -0,30% | 75,00 |
| 08.08.2025 | 48,45 | 49,19 | 48,01 | 48,99 | 1,36% | 36,00 |
| 07.08.2025 | 48,04 | 48,61 | 47,72 | 48,33 | 0,46% | 2.630,00 |
| 06.08.2025 | 47,52 | 48,22 | 47,12 | 48,11 | 1,55% | 1.957,00 |
| 05.08.2025 | 46,78 | 47,56 | 46,55 | 47,37 | 1,84% | 3.600,00 |
| 04.08.2025 | 45,54 | 47,82 | 44,80 | 46,52 | 2,44% | 1.802,00 |
| 01.08.2025 | 45,65 | 46,11 | 44,84 | 45,41 | -0,87% | 463,00 |
| 31.07.2025 | 46,32 | 46,54 | 45,58 | 45,80 | -1,10% | 695,00 |
| 30.07.2025 | 46,49 | 47,04 | 46,16 | 46,31 | -0,27% | 198,00 |
| 29.07.2025 | 46,24 | 47,12 | 46,17 | 46,44 | 0,65% | 103,00 |
| 28.07.2025 | 46,14 | 46,74 | 45,67 | 46,14 | 0,50% | 2.742,00 |
| 25.07.2025 | 46,23 | 46,62 | 45,67 | 45,91 | -0,01% | 246,00 |
| 24.07.2025 | 46,06 | 46,48 | 45,80 | 45,91 | -0,60% | 304,00 |
| 23.07.2025 | 46,58 | 46,78 | 45,92 | 46,19 | -0,32% | 617,00 |
| 22.07.2025 | 45,62 | 46,57 | 45,38 | 46,34 | 1,63% | 273,00 |
| 21.07.2025 | 46,14 | 46,78 | 45,50 | 45,59 | -0,71% | 268,00 |
| 18.07.2025 | 46,57 | 46,60 | 45,85 | 45,92 | -1,32% | 79,00 |
| 17.07.2025 | 46,11 | 46,68 | 46,04 | 46,53 | 0,88% | 327,00 |
| 16.07.2025 | 45,37 | 46,14 | 45,27 | 46,13 | 1,49% | 154,00 |
| 15.07.2025 | 46,53 | 46,75 | 45,44 | 45,45 | -2,36% | 1.198,00 |
| 14.07.2025 | 46,20 | 46,74 | 46,16 | 46,55 | 0,36% | 69,00 |
| 11.07.2025 | 46,57 | 46,98 | 45,83 | 46,38 | -0,78% | 782,00 |
| 10.07.2025 | 46,87 | 47,26 | 46,52 | 46,75 | -0,51% | 301,00 |
| 09.07.2025 | 47,56 | 47,93 | 46,70 | 46,99 | -1,20% | 62,00 |
| 08.07.2025 | 47,49 | 48,02 | 47,27 | 47,56 | 0,06% | 52,00 |
| 07.07.2025 | 48,57 | 49,00 | 47,25 | 47,53 | -1,75% | 493,00 |
| 04.07.2025 | 48,54 | 48,66 | 48,24 | 48,37 | -0,85% | 101,00 |
| 03.07.2025 | 48,77 | 49,01 | 48,48 | 48,79 | 0,26% | 2,00 |
| 02.07.2025 | 48,72 | 48,91 | 48,46 | 48,66 | 0,10% | 462,00 |
| 01.07.2025 | 47,42 | 49,05 | 47,13 | 48,61 | 2,19% | 49,00 |
| 30.06.2025 | 47,41 | 47,57 | 46,87 | 47,57 | 0,78% | 486,00 |
| 27.06.2025 | 47,16 | 47,37 | 46,71 | 47,20 | 0,37% | 29,00 |
| 26.06.2025 | 46,93 | 47,12 | 46,55 | 47,02 | 0,31% | 179,00 |
| 25.06.2025 | 47,80 | 47,89 | 46,88 | 46,88 | -1,96% | - |
| 24.06.2025 | 47,79 | 48,11 | 47,20 | 47,82 | 0,45% | 60,00 |
| 23.06.2025 | 47,17 | 48,09 | 47,13 | 47,60 | 0,72% | 95,00 |
| 20.06.2025 | 47,03 | 47,59 | 47,01 | 47,26 | 0,96% | 10,00 |
| 19.06.2025 | 47,29 | 47,31 | 46,62 | 46,82 | -1,11% | 99,00 |
| 18.06.2025 | 47,60 | 47,86 | 47,25 | 47,34 | -0,69% | 1,00 |
| 17.06.2025 | 46,96 | 48,14 | 46,96 | 47,67 | 0,35% | 1.029,00 |
| 16.06.2025 | 47,49 | 47,76 | 46,97 | 47,51 | 0,22% | 217,00 |
| 13.06.2025 | 47,63 | 48,57 | 47,31 | 47,40 | -1,39% | 651,00 |
| 12.06.2025 | 47,88 | 48,25 | 47,31 | 48,07 | -0,26% | 98,00 |
| 11.06.2025 | 48,40 | 48,95 | 48,02 | 48,20 | -1,07% | 305,00 |
| 10.06.2025 | 48,33 | 49,17 | 48,12 | 48,72 | 0,72% | 477,00 |
| 09.06.2025 | 48,37 | 48,87 | 48,22 | 48,37 | -0,36% | 446,00 |
| 06.06.2025 | 48,46 | 48,91 | 48,43 | 48,54 | 0,62% | 3,00 |
| 05.06.2025 | 48,74 | 49,00 | 47,81 | 48,24 | -1,01% | 703,00 |
| 04.06.2025 | 49,08 | 49,35 | 48,46 | 48,74 | -0,72% | 277,00 |
| 03.06.2025 | 49,02 | 49,28 | 48,53 | 49,09 | 0,06% | 88,00 |
| 02.06.2025 | 49,17 | 49,24 | 48,46 | 49,06 | -0,87% | 208,00 |
| 30.05.2025 | 49,12 | 49,72 | 48,73 | 49,49 | 0,24% | 38,00 |
| 29.05.2025 | 49,85 | 50,00 | 48,62 | 49,37 | 0,68% | 24,00 |
| 28.05.2025 | 49,29 | 49,48 | 48,86 | 49,04 | -0,48% | 260,00 |
| 27.05.2025 | 49,36 | 49,77 | 48,39 | 49,28 | -0,17% | 1.036,00 |
| 26.05.2025 | 49,18 | 49,67 | 49,11 | 49,36 | 0,90% | 44,00 |
| 23.05.2025 | 48,98 | 49,37 | 48,23 | 48,92 | -0,51% | 80,00 |
| 22.05.2025 | 49,72 | 50,10 | 49,06 | 49,17 | -1,15% | 473,00 |
| 21.05.2025 | 49,98 | 50,39 | 49,55 | 49,74 | -1,12% | 487,00 |
| 20.05.2025 | 49,73 | 50,48 | 49,60 | 50,31 | 0,90% | 301,00 |
| 19.05.2025 | 49,67 | 50,15 | 49,15 | 49,86 | -0,89% | 762,00 |
| 16.05.2025 | 49,59 | 50,36 | 49,59 | 50,31 | 1,14% | 1.328,00 |
| 15.05.2025 | 48,39 | 49,79 | 48,24 | 49,74 | 2,02% | 250,00 |
| 14.05.2025 | 49,51 | 49,56 | 48,59 | 48,76 | -1,45% | 285,00 |
| 13.05.2025 | 50,27 | 50,55 | 49,47 | 49,47 | -1,87% | 260,00 |
| 12.05.2025 | 49,82 | 51,00 | 49,70 | 50,42 | 2,65% | 842,00 |