47,158€
0,29%
Echtzeit-Aktienkurs Tyson Foods Inc.
Bid:
Ask:
Aktienkurse zur Tyson Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.05.2025 | 50,17 | 50,27 | 48,98 | 49,11 | -2,12% | 27,00 |
| 08.05.2025 | 48,98 | 50,56 | 48,76 | 50,18 | 2,70% | 545,00 |
| 07.05.2025 | 49,30 | 49,57 | 48,44 | 48,86 | -0,42% | 328,00 |
| 06.05.2025 | 49,71 | 50,11 | 48,35 | 49,07 | -1,30% | 879,00 |
| 05.05.2025 | 54,60 | 55,30 | 48,08 | 49,71 | -7,49% | 3.650,00 |
| 02.05.2025 | 53,52 | 54,22 | 53,07 | 53,74 | -0,59% | 86,00 |
| 30.04.2025 | 53,14 | 54,12 | 52,69 | 54,06 | 1,48% | 351,00 |
| 29.04.2025 | 52,83 | 53,31 | 52,06 | 53,27 | 1,23% | 26,00 |
| 28.04.2025 | 53,03 | 53,58 | 52,46 | 52,63 | -1,35% | 2,00 |
| 25.04.2025 | 54,22 | 54,36 | 53,04 | 53,35 | -1,03% | 1,00 |
| 24.04.2025 | 54,45 | 54,72 | 53,76 | 53,90 | -1,60% | 257,00 |
| 23.04.2025 | 54,64 | 54,78 | 53,46 | 54,78 | 1,92% | 1.338,00 |
| 22.04.2025 | 52,61 | 53,90 | 52,35 | 53,75 | -0,11% | 134,00 |
| 17.04.2025 | 53,96 | 54,51 | 52,62 | 53,81 | 1,02% | 295,00 |
| 16.04.2025 | 52,79 | 54,59 | 52,77 | 53,26 | -1,47% | 878,00 |
| 15.04.2025 | 54,16 | 54,69 | 53,92 | 54,06 | -0,41% | 13,00 |
| 14.04.2025 | 53,47 | 54,46 | 52,76 | 54,28 | 1,77% | 962,00 |
| 11.04.2025 | 53,75 | 54,01 | 51,96 | 53,34 | -0,64% | 4.147,00 |
| 10.04.2025 | 54,60 | 54,78 | 52,47 | 53,68 | -1,86% | - |
| 09.04.2025 | 51,14 | 54,70 | 50,75 | 54,70 | 4,00% | 315,00 |
| 08.04.2025 | 53,98 | 54,46 | 52,29 | 52,60 | -1,38% | 3.149,00 |
| 07.04.2025 | 52,75 | 54,26 | 51,80 | 53,33 | -2,36% | 2.518,00 |
| 04.04.2025 | 57,17 | 57,97 | 54,53 | 54,62 | -5,13% | 2.640,00 |
| 03.04.2025 | 56,02 | 57,99 | 55,55 | 57,58 | -0,44% | 1.144,00 |
| 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 |