45,060€
-0,16%
Echtzeit-Aktienkurs Tyson Foods Inc.
Bid:
Ask:
Aktienkurse zur Tyson Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 44,07 | 45,34 | 43,95 | 45,13 | 2,07% | 124,00 |
| 07.09.2026 | 44,20 | 44,51 | 44,15 | 44,22 | -0,34% | 27,00 |
| 04.09.2026 | 44,62 | 44,94 | 43,70 | 44,37 | -0,22% | 1.718,00 |
| 03.09.2026 | 48,20 | 48,53 | 44,02 | 44,47 | -7,71% | 3.149,00 |
| 02.09.2026 | 47,54 | 48,80 | 47,27 | 48,18 | 1,77% | 40,00 |
| 01.09.2026 | 47,13 | 47,85 | 46,75 | 47,34 | -0,67% | 59,00 |
| 31.08.2026 | 47,69 | 48,07 | 47,18 | 47,66 | -0,43% | 111,00 |
| 28.08.2026 | 47,54 | 48,02 | 46,07 | 47,87 | -0,18% | 517,00 |
| 27.08.2026 | 48,60 | 48,97 | 47,30 | 47,95 | -1,26% | 893,00 |
| 26.08.2026 | 49,03 | 49,38 | 48,55 | 48,56 | -1,11% | 248,00 |
| 25.08.2026 | 49,73 | 50,20 | 48,89 | 49,11 | -1,39% | 1.131,00 |
| 24.08.2026 | 50,04 | 50,64 | 49,64 | 49,80 | -0,24% | 174,00 |
| 21.08.2026 | 50,34 | 50,42 | 48,76 | 49,92 | -0,39% | 394,00 |
| 20.08.2026 | 50,13 | 50,58 | 49,59 | 50,11 | -0,24% | 210,00 |
| 19.08.2026 | 49,99 | 51,30 | 49,85 | 50,23 | -0,30% | - |
| 18.08.2026 | 50,56 | 51,24 | 49,78 | 50,38 | 0,14% | 142,00 |
| 17.08.2026 | 50,19 | 50,57 | 49,43 | 50,31 | 0,04% | 464,00 |
| 14.08.2026 | 49,56 | 50,88 | 49,39 | 50,29 | 2,73% | 273,00 |
| 13.08.2026 | 48,45 | 49,37 | 48,45 | 48,96 | 0,76% | 6,00 |
| 12.08.2026 | 48,91 | 49,05 | 48,20 | 48,59 | -0,75% | 535,00 |
| 11.08.2026 | 49,50 | 49,88 | 48,41 | 48,95 | -1,10% | 371,00 |
| 10.08.2026 | 50,25 | 50,33 | 49,47 | 49,50 | -1,37% | 179,00 |
| 07.08.2026 | 50,70 | 51,22 | 50,05 | 50,18 | -1,08% | 717,00 |
| 06.08.2026 | 50,52 | 51,05 | 50,00 | 50,73 | 0,79% | - |
| 05.08.2026 | 51,12 | 51,46 | 50,30 | 50,33 | -0,94% | 131,00 |
| 04.08.2026 | 51,50 | 52,02 | 50,31 | 50,81 | -1,97% | 506,00 |
| 03.08.2026 | 49,69 | 51,96 | 47,36 | 51,83 | 2,82% | 591,00 |
| 31.07.2026 | 52,95 | 53,09 | 50,33 | 50,41 | -4,22% | - |
| 30.07.2026 | 53,34 | 53,50 | 52,13 | 52,63 | -1,15% | 177,00 |
| 29.07.2026 | 53,60 | 54,80 | 53,05 | 53,24 | -1,26% | 632,00 |
| 28.07.2026 | 53,40 | 55,39 | 53,20 | 53,92 | 0,63% | 407,00 |
| 27.07.2026 | 51,14 | 54,27 | 50,63 | 53,58 | 6,46% | 715,00 |
| 24.07.2026 | 49,87 | 50,42 | 49,53 | 50,33 | 1,57% | 98,00 |
| 23.07.2026 | 49,86 | 50,33 | 49,41 | 49,55 | -0,83% | 131,00 |
| 22.07.2026 | 50,01 | 50,56 | 49,87 | 49,97 | -0,09% | - |
| 21.07.2026 | 50,98 | 51,04 | 49,97 | 50,01 | -1,88% | - |
| 20.07.2026 | 50,58 | 51,06 | 50,33 | 50,97 | 0,67% | 145,00 |
| 17.07.2026 | 50,98 | 51,70 | 50,03 | 50,63 | 0,04% | 377,00 |
| 16.07.2026 | 50,14 | 51,17 | 50,05 | 50,61 | 1,16% | 110,00 |
| 15.07.2026 | 50,36 | 50,86 | 49,70 | 50,03 | -0,64% | 486,00 |
| 14.07.2026 | 50,80 | 50,92 | 50,07 | 50,35 | -0,94% | 30,00 |
| 13.07.2026 | 50,52 | 51,39 | 50,16 | 50,83 | 0,43% | 37,00 |
| 10.07.2026 | 50,52 | 50,96 | 50,03 | 50,61 | -0,06% | 154,00 |
| 09.07.2026 | 51,14 | 51,76 | 50,25 | 50,64 | -1,31% | 25,00 |
| 08.07.2026 | 51,44 | 52,06 | 50,92 | 51,31 | -0,97% | 365,00 |
| 07.07.2026 | 51,41 | 52,53 | 51,38 | 51,81 | 1,05% | 73,00 |
| 06.07.2026 | 51,83 | 51,97 | 50,84 | 51,27 | -1,67% | 71,00 |
| 03.07.2026 | 51,52 | 52,14 | 51,31 | 52,14 | 1,58% | 71,00 |
| 02.07.2026 | 51,31 | 51,54 | 50,81 | 51,33 | 0,20% | 10,00 |
| 01.07.2026 | 50,03 | 51,85 | 49,66 | 51,23 | 2,15% | 72,00 |
| 30.06.2026 | 51,54 | 51,55 | 49,47 | 50,15 | -2,15% | 1.963,00 |
| 29.06.2026 | 51,65 | 51,71 | 50,81 | 51,25 | -0,81% | 310,00 |
| 26.06.2026 | 50,67 | 51,79 | 50,30 | 51,67 | 2,38% | 184,00 |
| 25.06.2026 | 50,82 | 51,39 | 50,47 | 50,47 | -1,37% | - |
| 24.06.2026 | 50,47 | 51,37 | 50,12 | 51,17 | 2,47% | 2,00 |
| 23.06.2026 | 48,46 | 49,99 | 48,02 | 49,94 | 2,46% | 57,00 |
| 22.06.2026 | 48,35 | 48,98 | 48,35 | 48,74 | 0,91% | 228,00 |
| 19.06.2026 | 48,39 | 48,74 | 48,30 | 48,30 | 0,66% | 22,00 |
| 18.06.2026 | 49,20 | 49,44 | 47,71 | 47,98 | -1,64% | 938,00 |
| 17.06.2026 | 49,31 | 49,38 | 48,62 | 48,78 | -0,79% | - |
| 16.06.2026 | 49,50 | 49,99 | 49,00 | 49,17 | -0,35% | 157,00 |
| 15.06.2026 | 49,63 | 50,04 | 48,88 | 49,35 | -0,86% | 150,00 |
| 12.06.2026 | 48,15 | 49,95 | 48,07 | 49,78 | 2,75% | 392,00 |
| 11.06.2026 | 48,79 | 49,21 | 48,41 | 48,45 | -0,23% | 25,00 |
| 10.06.2026 | 48,78 | 49,62 | 48,26 | 48,56 | -1,16% | 1.370,00 |
| 09.06.2026 | 49,44 | 49,58 | 48,80 | 49,13 | -0,47% | 10,00 |
| 08.06.2026 | 51,50 | 51,50 | 49,31 | 49,36 | -4,07% | 396,00 |
| 05.06.2026 | 48,95 | 51,56 | 48,63 | 51,45 | 4,17% | 102,00 |
| 04.06.2026 | 49,40 | 49,87 | 48,33 | 49,39 | 1,08% | 3.002,00 |
| 03.06.2026 | 51,22 | 51,87 | 48,42 | 48,86 | -5,49% | 511,00 |
| 02.06.2026 | 51,30 | 51,88 | 51,26 | 51,70 | 0,60% | 103,00 |
| 01.06.2026 | 51,99 | 52,46 | 51,21 | 51,39 | -1,63% | 349,00 |
| 29.05.2026 | 53,34 | 53,82 | 52,19 | 52,24 | -2,70% | 208,00 |
| 28.05.2026 | 56,90 | 56,92 | 53,59 | 53,69 | -5,96% | 471,00 |
| 27.05.2026 | 56,02 | 57,41 | 55,92 | 57,09 | 1,96% | 6,00 |
| 26.05.2026 | 55,00 | 56,57 | 54,50 | 55,99 | -1,13% | 418,00 |
| 25.05.2026 | 56,33 | 56,78 | 56,30 | 56,63 | 0,27% | 37,00 |
| 22.05.2026 | 57,36 | 57,78 | 56,46 | 56,48 | -1,07% | 65,00 |
| 21.05.2026 | 57,17 | 57,79 | 56,79 | 57,09 | -0,10% | - |
| 20.05.2026 | 57,01 | 57,59 | 56,69 | 57,15 | 0,56% | 19,00 |
| 19.05.2026 | 57,30 | 57,76 | 56,47 | 56,83 | -0,53% | 51,00 |
| 18.05.2026 | 56,17 | 57,46 | 55,76 | 57,13 | 1,03% | 202,00 |
| 15.05.2026 | 57,17 | 57,74 | 56,47 | 56,55 | -1,33% | 202,00 |
| 14.05.2026 | 57,26 | 58,58 | 57,09 | 57,31 | 0,79% | - |
| 13.05.2026 | 57,49 | 57,82 | 56,44 | 56,86 | -1,56% | 245,00 |
| 12.05.2026 | 56,99 | 58,08 | 56,48 | 57,76 | 1,78% | 267,00 |
| 11.05.2026 | 58,05 | 58,42 | 55,38 | 56,75 | -2,91% | 2.016,00 |
| 08.05.2026 | 57,93 | 58,45 | 57,17 | 58,45 | 1,14% | - |
| 07.05.2026 | 58,58 | 58,69 | 56,54 | 57,79 | -0,28% | 600,00 |
| 06.05.2026 | 58,45 | 58,88 | 57,36 | 57,95 | -0,55% | 340,00 |
| 05.05.2026 | 58,86 | 59,15 | 57,20 | 58,27 | -0,03% | 1.282,00 |
| 04.05.2026 | 54,74 | 58,35 | 53,02 | 58,29 | 6,56% | 444,00 |
| 30.04.2026 | 54,17 | 55,16 | 53,94 | 54,70 | 0,50% | 106,00 |
| 29.04.2026 | 54,91 | 55,18 | 54,11 | 54,43 | 0,37% | 785,00 |
| 28.04.2026 | 54,34 | 55,14 | 53,87 | 54,23 | -0,11% | 182,00 |
| 27.04.2026 | 54,49 | 55,70 | 54,19 | 54,29 | -0,07% | 3.090,00 |
| 24.04.2026 | 55,80 | 56,12 | 54,22 | 54,33 | -2,49% | 112,00 |
| 23.04.2026 | 55,19 | 56,00 | 54,72 | 55,72 | 1,07% | 81,00 |
| 22.04.2026 | 55,23 | 55,46 | 54,48 | 55,13 | -0,02% | 106,00 |
| 21.04.2026 | 54,14 | 55,14 | 53,62 | 55,14 | 2,28% | 95,00 |