48,035€
-1,07%
Echtzeit-Aktienkurs Tyson Foods
Bid:
Ask:
Aktienkurse zur Tyson Foods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.04.2026 | 54,80 | 56,20 | 53,79 | 53,91 | -1,66% | 2.121,00 |
| 17.04.2026 | 54,45 | 54,86 | 53,66 | 54,82 | 1,46% | 40,00 |
| 16.04.2026 | 53,72 | 54,28 | 53,65 | 54,03 | 0,67% | 3.611,00 |
| 15.04.2026 | 55,07 | 55,54 | 53,57 | 53,67 | -2,58% | 2.377,00 |
| 14.04.2026 | 54,75 | 55,12 | 54,34 | 55,09 | 0,36% | 4,00 |
| 13.04.2026 | 55,77 | 56,60 | 54,62 | 54,89 | -1,61% | 1.266,00 |
| 10.04.2026 | 55,73 | 55,98 | 55,14 | 55,79 | 0,22% | 563,00 |
| 09.04.2026 | 55,33 | 55,70 | 54,60 | 55,67 | 0,87% | - |
| 08.04.2026 | 55,90 | 55,93 | 54,63 | 55,19 | -0,68% | 614,00 |
| 07.04.2026 | 55,74 | 55,98 | 55,29 | 55,57 | -0,47% | 308,00 |
| 02.04.2026 | 55,09 | 56,15 | 54,65 | 55,84 | 0,18% | 327,00 |
| 01.04.2026 | 55,49 | 55,75 | 54,49 | 55,74 | 0,56% | 135,00 |
| 31.03.2026 | 55,92 | 56,22 | 54,74 | 55,43 | -0,49% | 36,00 |
| 30.03.2026 | 55,46 | 56,17 | 54,76 | 55,70 | 0,68% | 744,00 |
| 27.03.2026 | 54,74 | 55,71 | 54,37 | 55,33 | 1,59% | 106,00 |
| 26.03.2026 | 52,97 | 55,07 | 52,73 | 54,46 | 2,66% | 212,00 |
| 25.03.2026 | 52,75 | 53,18 | 52,07 | 53,05 | 0,59% | 34,00 |
| 24.03.2026 | 51,65 | 52,94 | 51,05 | 52,74 | 2,51% | 112,00 |
| 23.03.2026 | 50,20 | 51,70 | 49,40 | 51,45 | 2,11% | 727,00 |
| 20.03.2026 | 51,05 | 51,49 | 50,39 | 50,39 | -1,43% | 2,00 |
| 19.03.2026 | 53,43 | 53,48 | 51,10 | 51,12 | -4,44% | 111,00 |
| 18.03.2026 | 54,20 | 54,70 | 52,66 | 53,49 | -1,25% | 442,00 |
| 17.03.2026 | 53,60 | 54,46 | 53,21 | 54,17 | 0,60% | 234,00 |
| 16.03.2026 | 52,67 | 54,02 | 52,19 | 53,84 | 2,02% | 677,00 |
| 13.03.2026 | 52,87 | 53,42 | 52,41 | 52,78 | -0,27% | 904,00 |
| 12.03.2026 | 51,37 | 52,96 | 51,36 | 52,92 | 1,96% | 632,00 |
| 11.03.2026 | 51,93 | 52,21 | 51,12 | 51,91 | -0,53% | 15,00 |
| 10.03.2026 | 52,78 | 53,03 | 52,00 | 52,18 | -0,75% | 36,00 |
| 09.03.2026 | 52,24 | 53,55 | 51,71 | 52,58 | -0,84% | 560,00 |
| 06.03.2026 | 53,54 | 53,81 | 52,59 | 53,02 | -0,88% | 46,00 |
| 05.03.2026 | 54,08 | 54,52 | 53,29 | 53,49 | -1,17% | 604,00 |
| 04.03.2026 | 54,02 | 54,51 | 53,62 | 54,13 | -1,82% | 110,00 |
| 03.03.2026 | 54,72 | 55,58 | 54,15 | 55,13 | -0,04% | 1.124,00 |
| 02.03.2026 | 54,73 | 55,32 | 54,56 | 55,15 | 0,77% | 1.124,00 |
| 27.02.2026 | 53,17 | 54,89 | 52,81 | 54,73 | 1,50% | 173,00 |
| 26.02.2026 | 52,86 | 53,93 | 52,50 | 53,92 | 1,95% | 248,00 |
| 25.02.2026 | 53,71 | 54,02 | 52,37 | 52,89 | -1,64% | 100,00 |
| 24.02.2026 | 53,54 | 53,89 | 53,33 | 53,77 | 0,66% | 104,00 |
| 23.02.2026 | 53,69 | 54,29 | 53,29 | 53,42 | -1,39% | 434,00 |
| 20.02.2026 | 54,81 | 55,01 | 54,05 | 54,18 | -0,81% | 144,00 |
| 19.02.2026 | 54,27 | 54,66 | 53,99 | 54,62 | 1,11% | 33,00 |
| 18.02.2026 | 53,15 | 54,17 | 52,80 | 54,02 | 1,59% | 208,00 |
| 17.02.2026 | 53,85 | 54,53 | 52,50 | 53,17 | -1,70% | 336,00 |
| 16.02.2026 | 53,98 | 54,50 | 53,62 | 54,09 | 0,53% | 72,00 |
| 13.02.2026 | 53,28 | 54,04 | 53,15 | 53,81 | -0,12% | 53,00 |
| 12.02.2026 | 54,38 | 54,42 | 53,51 | 53,87 | -0,54% | 376,00 |
| 11.02.2026 | 54,65 | 55,28 | 54,14 | 54,17 | -0,43% | 742,00 |
| 10.02.2026 | 54,91 | 55,29 | 54,09 | 54,40 | -0,59% | 241,00 |
| 09.02.2026 | 55,28 | 55,77 | 54,40 | 54,73 | -0,63% | 541,00 |
| 06.02.2026 | 55,23 | 56,16 | 54,43 | 55,07 | -0,32% | 20,00 |
| 05.02.2026 | 55,11 | 55,63 | 54,87 | 55,25 | 0,74% | 240,00 |
| 04.02.2026 | 54,78 | 55,82 | 54,44 | 54,84 | 0,14% | 303,00 |
| 03.02.2026 | 55,71 | 56,00 | 53,87 | 54,77 | -1,94% | 47,00 |
| 02.02.2026 | 55,07 | 58,14 | 53,43 | 55,85 | 1,38% | 2.669,00 |
| 30.01.2026 | 54,31 | 55,57 | 53,10 | 55,09 | 1,16% | 2.630,00 |
| 29.01.2026 | 53,89 | 55,06 | 53,69 | 54,46 | 0,68% | 392,00 |
| 28.01.2026 | 54,43 | 55,07 | 53,92 | 54,09 | -0,77% | 361,00 |
| 27.01.2026 | 54,01 | 54,91 | 53,08 | 54,51 | 1,95% | 293,00 |
| 26.01.2026 | 51,94 | 53,56 | 51,64 | 53,47 | 2,49% | 209,00 |
| 23.01.2026 | 52,06 | 52,68 | 51,70 | 52,17 | 0,87% | 87,00 |
| 22.01.2026 | 51,37 | 51,74 | 51,04 | 51,72 | 0,59% | - |
| 21.01.2026 | 51,99 | 52,71 | 51,28 | 51,41 | -1,53% | 42,00 |
| 20.01.2026 | 50,97 | 52,40 | 50,73 | 52,21 | 2,00% | 200,00 |