46,580€
1,05%
Echtzeit-Aktienkurs Tyson Foods Inc.
Bid:
Ask:
Aktienkurse zur Tyson Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 46,37 | 46,73 | 45,98 | 46,26 | 0,35% | - |
| 25.09.2025 | 46,45 | 46,78 | 46,06 | 46,10 | -0,57% | - |
| 24.09.2025 | 45,62 | 46,54 | 45,62 | 46,36 | 2,03% | 1,00 |
| 23.09.2025 | 45,56 | 45,93 | 45,34 | 45,44 | -0,54% | - |
| 22.09.2025 | 45,72 | 46,05 | 45,21 | 45,68 | -0,11% | - |
| 19.09.2025 | 46,02 | 46,35 | 45,69 | 45,73 | -0,45% | 325,00 |
| 18.09.2025 | 45,72 | 46,11 | 45,62 | 45,94 | 0,53% | - |
| 17.09.2025 | 45,89 | 46,25 | 45,67 | 45,70 | -0,58% | 15,00 |
| 16.09.2025 | 45,99 | 46,01 | 45,51 | 45,97 | 0,09% | - |
| 15.09.2025 | 47,09 | 47,23 | 45,90 | 45,92 | -2,25% | 27,00 |
| 12.09.2025 | 47,84 | 48,23 | 46,97 | 46,98 | -1,54% | - |
| 11.09.2025 | 47,20 | 48,07 | 47,12 | 47,71 | 1,26% | - |
| 10.09.2025 | 47,64 | 47,77 | 46,74 | 47,12 | -1,22% | - |
| 09.09.2025 | 47,58 | 47,74 | 47,41 | 47,70 | 0,33% | - |
| 08.09.2025 | 48,04 | 48,04 | 47,13 | 47,54 | -0,81% | - |
| 05.09.2025 | 47,97 | 48,29 | 47,47 | 47,93 | -0,65% | - |
| 04.09.2025 | 48,01 | 48,57 | 48,01 | 48,24 | -0,09% | - |
| 03.09.2025 | 48,57 | 49,00 | 47,58 | 48,29 | -0,58% | - |
| 02.09.2025 | 48,54 | 48,94 | 48,14 | 48,57 | 0,10% | - |
| 01.09.2025 | 48,60 | 48,60 | 48,37 | 48,52 | -0,08% | - |
| 29.08.2025 | 47,61 | 48,62 | 47,52 | 48,56 | 1,02% | 1,00 |
| 28.08.2025 | 49,43 | 49,53 | 47,61 | 48,07 | -2,68% | - |
| 27.08.2025 | 49,28 | 49,52 | 49,18 | 49,39 | 0,48% | 1,00 |
| 26.08.2025 | 49,44 | 49,44 | 48,78 | 49,16 | -0,69% | - |
| 25.08.2025 | 49,08 | 49,57 | 48,67 | 49,50 | 0,73% | - |
| 22.08.2025 | 49,34 | 49,56 | 48,76 | 49,14 | 0,12% | - |
| 21.08.2025 | 48,56 | 49,23 | 48,20 | 49,08 | 1,10% | 50,00 |
| 20.08.2025 | 48,71 | 49,34 | 48,27 | 48,54 | -0,18% | - |
| 19.08.2025 | 48,02 | 48,75 | 47,86 | 48,63 | 1,15% | - |
| 18.08.2025 | 48,65 | 49,08 | 47,86 | 48,08 | -0,95% | - |
| 15.08.2025 | 48,63 | 48,79 | 48,08 | 48,54 | 0,39% | - |
| 14.08.2025 | 49,30 | 49,49 | 48,06 | 48,35 | -1,95% | 1,00 |
| 13.08.2025 | 48,21 | 49,36 | 47,94 | 49,31 | 2,02% | 1,00 |
| 12.08.2025 | 48,81 | 48,95 | 48,02 | 48,33 | -1,08% | - |
| 11.08.2025 | 48,58 | 49,29 | 48,43 | 48,86 | -0,32% | - |
| 08.08.2025 | 48,39 | 49,19 | 48,08 | 49,02 | 1,48% | - |
| 07.08.2025 | 47,89 | 48,54 | 47,69 | 48,30 | 0,40% | - |
| 06.08.2025 | 47,37 | 48,22 | 47,10 | 48,11 | 1,51% | - |
| 05.08.2025 | 46,46 | 47,56 | 46,46 | 47,39 | 1,90% | - |
| 04.08.2025 | 45,32 | 47,86 | 44,80 | 46,51 | 2,41% | 1.100,00 |
| 01.08.2025 | 45,91 | 46,06 | 44,83 | 45,41 | -0,89% | 41,00 |
| 31.07.2025 | 46,38 | 46,65 | 45,58 | 45,82 | -1,08% | 18,00 |
| 30.07.2025 | 46,36 | 46,86 | 46,16 | 46,32 | -0,25% | 212,00 |
| 29.07.2025 | 46,27 | 47,12 | 46,17 | 46,44 | 0,65% | - |
| 28.07.2025 | 45,95 | 46,76 | 45,56 | 46,14 | 0,46% | - |
| 25.07.2025 | 46,26 | 46,39 | 45,67 | 45,93 | -0,07% | - |
| 24.07.2025 | 46,00 | 46,41 | 45,80 | 45,96 | -0,49% | - |
| 23.07.2025 | 46,24 | 46,77 | 45,92 | 46,18 | -0,33% | - |
| 22.07.2025 | 45,90 | 46,57 | 45,38 | 46,34 | 1,68% | - |
| 21.07.2025 | 46,19 | 46,51 | 45,50 | 45,57 | -0,74% | - |
| 18.07.2025 | 46,56 | 46,60 | 45,85 | 45,91 | -1,34% | - |
| 17.07.2025 | 45,87 | 46,68 | 45,87 | 46,54 | 0,97% | - |
| 16.07.2025 | 45,73 | 46,14 | 45,27 | 46,09 | 1,40% | 25,00 |
| 15.07.2025 | 46,56 | 46,75 | 45,44 | 45,45 | -2,36% | 28,00 |
| 14.07.2025 | 46,47 | 46,75 | 46,15 | 46,55 | 0,36% | 40,00 |
| 11.07.2025 | 46,89 | 46,98 | 45,83 | 46,38 | -0,73% | 20,00 |
| 10.07.2025 | 46,95 | 47,29 | 46,51 | 46,72 | -0,61% | - |
| 09.07.2025 | 47,84 | 47,93 | 46,70 | 47,01 | -1,17% | 1,00 |
| 08.07.2025 | 47,52 | 48,03 | 47,22 | 47,57 | 0,09% | - |
| 07.07.2025 | 48,38 | 49,05 | 47,25 | 47,52 | -1,77% | - |
| 04.07.2025 | 48,79 | 48,79 | 48,32 | 48,38 | -0,85% | - |
| 03.07.2025 | 48,86 | 49,01 | 48,48 | 48,79 | 0,24% | 12,00 |
| 02.07.2025 | 48,68 | 48,90 | 48,47 | 48,67 | 0,06% | - |
| 01.07.2025 | 47,29 | 49,05 | 47,13 | 48,64 | 2,36% | - |
| 30.06.2025 | 47,01 | 47,57 | 46,98 | 47,52 | 0,73% | - |
| 27.06.2025 | 46,95 | 47,37 | 46,71 | 47,18 | 0,37% | - |
| 26.06.2025 | 47,03 | 47,14 | 46,55 | 47,00 | 0,19% | - |
| 25.06.2025 | 47,79 | 47,87 | 46,88 | 46,91 | -1,89% | - |
| 24.06.2025 | 47,54 | 48,11 | 47,43 | 47,82 | 0,41% | 25,00 |
| 23.06.2025 | 47,20 | 48,09 | 47,11 | 47,62 | 0,86% | - |
| 20.06.2025 | 46,82 | 47,59 | 46,82 | 47,22 | 0,85% | - |
| 19.06.2025 | 47,36 | 47,46 | 46,81 | 46,82 | -1,11% | - |
| 18.06.2025 | 47,60 | 47,94 | 47,25 | 47,34 | -0,68% | - |
| 17.06.2025 | 47,47 | 48,14 | 47,05 | 47,67 | 0,43% | 150,00 |
| 16.06.2025 | 47,60 | 47,69 | 46,97 | 47,46 | 0,15% | - |
| 13.06.2025 | 47,86 | 48,57 | 47,31 | 47,39 | -1,41% | - |
| 12.06.2025 | 48,22 | 48,36 | 47,31 | 48,07 | -0,26% | - |
| 11.06.2025 | 48,75 | 48,90 | 48,02 | 48,20 | -1,05% | - |
| 10.06.2025 | 48,49 | 49,10 | 48,22 | 48,71 | 0,70% | - |
| 09.06.2025 | 48,51 | 48,87 | 48,22 | 48,37 | -0,36% | - |
| 06.06.2025 | 48,19 | 48,91 | 48,19 | 48,54 | 0,62% | - |
| 05.06.2025 | 48,74 | 48,87 | 47,81 | 48,24 | -1,10% | - |
| 04.06.2025 | 49,03 | 49,16 | 48,46 | 48,78 | -0,63% | 211,00 |
| 03.06.2025 | 49,00 | 49,28 | 48,54 | 49,09 | 0,06% | 95,00 |
| 02.06.2025 | 49,45 | 49,56 | 48,46 | 49,06 | -0,87% | - |
| 30.05.2025 | 49,13 | 49,72 | 48,73 | 49,49 | 0,25% | - |
| 29.05.2025 | 49,51 | 49,85 | 48,62 | 49,37 | 0,80% | - |
| 28.05.2025 | 49,26 | 49,48 | 48,87 | 48,98 | -0,63% | - |
| 27.05.2025 | 49,34 | 49,77 | 48,39 | 49,29 | -0,15% | - |
| 26.05.2025 | 49,29 | 49,45 | 48,69 | 49,36 | 0,90% | - |
| 23.05.2025 | 49,33 | 49,38 | 48,23 | 48,92 | -0,51% | 100,00 |
| 22.05.2025 | 49,75 | 50,10 | 49,06 | 49,17 | -1,15% | - |
| 21.05.2025 | 49,86 | 50,40 | 49,72 | 49,74 | -1,12% | - |
| 20.05.2025 | 49,80 | 50,48 | 49,60 | 50,31 | 0,86% | - |
| 19.05.2025 | 49,61 | 50,15 | 49,19 | 49,88 | -0,85% | - |
| 16.05.2025 | 49,54 | 50,36 | 49,53 | 50,31 | 1,14% | - |
| 15.05.2025 | 48,74 | 49,79 | 48,24 | 49,74 | 2,02% | 35,00 |
| 14.05.2025 | 49,53 | 49,59 | 48,59 | 48,76 | -1,49% | - |
| 13.05.2025 | 50,49 | 50,64 | 49,48 | 49,49 | -1,85% | 10,00 |
| 12.05.2025 | 49,31 | 50,99 | 49,28 | 50,43 | 2,67% | - |