45,725€
-0,79%
Echtzeit-Aktienkurs Tyson Foods
Bid:
Ask:
Aktienkurse zur Tyson Foods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 46,34 | 46,50 | 45,74 | 46,26 | 0,36% | - |
| 19.11.2025 | 46,30 | 46,78 | 46,00 | 46,09 | -0,95% | 29,00 |
| 18.11.2025 | 45,58 | 46,56 | 45,35 | 46,53 | 1,00% | 85,00 |
| 17.11.2025 | 46,70 | 46,93 | 45,97 | 46,07 | -0,80% | 18,00 |
| 14.11.2025 | 46,69 | 47,17 | 45,93 | 46,44 | -0,64% | 110,00 |
| 13.11.2025 | 46,78 | 47,39 | 46,62 | 46,74 | -0,10% | 52,00 |
| 12.11.2025 | 47,99 | 48,02 | 46,72 | 46,78 | -2,33% | 415,00 |
| 11.11.2025 | 46,66 | 48,10 | 46,29 | 47,90 | 2,57% | 276,00 |
| 10.11.2025 | 45,77 | 48,22 | 45,50 | 46,70 | 2,65% | 1.762,00 |
| 07.11.2025 | 44,88 | 46,13 | 43,86 | 45,49 | 1,16% | 227,00 |
| 06.11.2025 | 45,52 | 45,71 | 44,89 | 44,97 | -1,49% | 82,00 |
| 05.11.2025 | 45,36 | 45,86 | 45,27 | 45,66 | 0,68% | 37,00 |
| 04.11.2025 | 44,53 | 45,49 | 44,41 | 45,35 | 0,93% | 2.230,00 |
| 03.11.2025 | 44,55 | 44,99 | 44,10 | 44,93 | 0,64% | 330,00 |
| 31.10.2025 | 44,52 | 44,75 | 43,91 | 44,64 | 0,40% | 1.098,00 |
| 30.10.2025 | 43,64 | 44,50 | 43,51 | 44,46 | 1,38% | 44,00 |
| 29.10.2025 | 44,84 | 45,07 | 43,70 | 43,85 | -2,08% | 681,00 |
| 28.10.2025 | 44,69 | 45,14 | 44,30 | 44,78 | 0,12% | 871,00 |
| 27.10.2025 | 44,25 | 44,86 | 43,93 | 44,73 | 1,22% | 498,00 |
| 24.10.2025 | 44,72 | 44,95 | 43,91 | 44,19 | -0,79% | 203,00 |
| 23.10.2025 | 45,43 | 45,62 | 44,43 | 44,54 | -2,18% | 582,00 |
| 22.10.2025 | 45,13 | 45,82 | 44,80 | 45,53 | 0,83% | 6,00 |
| 21.10.2025 | 45,11 | 45,43 | 45,02 | 45,16 | 0,17% | 114,00 |
| 20.10.2025 | 45,12 | 45,33 | 44,62 | 45,08 | 0,23% | 203,00 |
| 17.10.2025 | 44,29 | 45,03 | 44,06 | 44,98 | 1,15% | 1.806,00 |
| 16.10.2025 | 45,32 | 45,54 | 44,39 | 44,46 | -1,88% | 841,00 |
| 15.10.2025 | 45,58 | 45,80 | 45,16 | 45,32 | 0,01% | 69,00 |
| 14.10.2025 | 44,78 | 45,42 | 44,15 | 45,31 | 0,59% | 604,00 |
| 13.10.2025 | 45,25 | 45,33 | 44,58 | 45,05 | 1,06% | 396,00 |
| 10.10.2025 | 44,44 | 45,00 | 44,37 | 44,57 | -1,08% | 2.031,00 |
| 09.10.2025 | 45,20 | 45,61 | 44,90 | 45,06 | -0,01% | 460,00 |
| 08.10.2025 | 46,68 | 46,91 | 45,04 | 45,06 | -2,80% | 976,00 |
| 07.10.2025 | 46,22 | 46,64 | 45,51 | 46,36 | 0,21% | 28,00 |
| 06.10.2025 | 46,69 | 46,94 | 46,18 | 46,26 | -0,83% | 615,00 |
| 03.10.2025 | 46,53 | 46,74 | 46,23 | 46,65 | 0,13% | 120,00 |
| 02.10.2025 | 46,42 | 46,71 | 45,94 | 46,58 | 0,22% | 126,00 |
| 01.10.2025 | 45,97 | 46,59 | 45,74 | 46,48 | 0,40% | 129,00 |
| 30.09.2025 | 45,86 | 46,39 | 45,48 | 46,30 | 0,57% | 287,00 |
| 29.09.2025 | 46,39 | 46,54 | 45,10 | 46,04 | -0,26% | 748,00 |
| 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 |