53,430€
-0,87%
Echtzeit-Aktienkurs Tyson Foods Inc.
Bid:
Ask:
Aktienkurse zur Tyson Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 53,93 | 54,30 | 53,04 | 53,35 | -1,03% | - |
| 24.04.2025 | 54,77 | 54,77 | 53,77 | 53,90 | -1,27% | - |
| 23.04.2025 | 53,76 | 54,76 | 53,46 | 54,60 | 1,58% | - |
| 22.04.2025 | 52,62 | 53,90 | 52,37 | 53,75 | -0,07% | - |
| 17.04.2025 | 53,21 | 54,52 | 52,62 | 53,79 | 0,99% | 70,00 |
| 16.04.2025 | 53,12 | 54,59 | 52,77 | 53,26 | -1,47% | - |
| 15.04.2025 | 54,13 | 54,63 | 53,91 | 54,06 | -0,41% | - |
| 14.04.2025 | 53,55 | 54,46 | 52,86 | 54,28 | 1,81% | - |
| 11.04.2025 | 53,13 | 54,01 | 51,95 | 53,32 | -0,72% | - |
| 10.04.2025 | 54,55 | 54,77 | 52,46 | 53,70 | -1,85% | 300,00 |
| 09.04.2025 | 52,73 | 54,71 | 50,74 | 54,71 | 3,96% | - |
| 08.04.2025 | 53,31 | 54,47 | 52,28 | 52,63 | -1,34% | 120,00 |
| 07.04.2025 | 54,64 | 54,64 | 51,85 | 53,34 | -2,36% | 30,00 |
| 04.04.2025 | 57,52 | 57,94 | 54,53 | 54,63 | -5,10% | 1.000,00 |
| 03.04.2025 | 57,82 | 58,03 | 55,51 | 57,57 | -0,45% | - |
| 02.04.2025 | 58,40 | 58,87 | 57,67 | 57,83 | -1,09% | - |
| 01.04.2025 | 58,62 | 59,32 | 58,23 | 58,47 | -1,00% | 5,00 |
| 31.03.2025 | 57,57 | 59,40 | 57,31 | 59,06 | 2,54% | 50,00 |
| 28.03.2025 | 57,78 | 58,06 | 57,46 | 57,59 | -0,33% | - |
| 27.03.2025 | 57,16 | 58,10 | 56,87 | 57,78 | 0,84% | - |
| 26.03.2025 | 55,73 | 57,45 | 55,29 | 57,30 | 2,87% | - |
| 25.03.2025 | 55,98 | 55,98 | 55,26 | 55,70 | -0,34% | - |
| 24.03.2025 | 56,05 | 56,28 | 55,19 | 55,89 | 0,04% | - |
| 21.03.2025 | 55,73 | 56,23 | 55,32 | 55,87 | 0,89% | - |
| 20.03.2025 | 55,75 | 56,46 | 55,35 | 55,37 | -0,72% | - |
| 19.03.2025 | 55,28 | 56,00 | 55,03 | 55,77 | 0,88% | - |
| 18.03.2025 | 55,49 | 55,72 | 55,04 | 55,29 | -0,44% | - |
| 17.03.2025 | 54,87 | 55,73 | 54,72 | 55,53 | 0,95% | 10,00 |
| 14.03.2025 | 55,31 | 55,61 | 54,66 | 55,01 | -0,49% | - |
| 13.03.2025 | 55,25 | 55,95 | 54,97 | 55,28 | -0,05% | - |
| 12.03.2025 | 56,15 | 56,86 | 55,05 | 55,31 | -1,52% | - |
| 11.03.2025 | 57,18 | 57,45 | 56,06 | 56,16 | -1,07% | - |
| 10.03.2025 | 56,43 | 57,48 | 55,80 | 56,77 | 0,46% | - |
| 07.03.2025 | 56,00 | 57,19 | 55,47 | 56,51 | 0,70% | - |
| 06.03.2025 | 56,30 | 56,75 | 55,46 | 56,12 | -0,39% | 5,00 |
| 05.03.2025 | 57,07 | 57,23 | 55,94 | 56,34 | -1,18% | 3,00 |
| 04.03.2025 | 58,96 | 59,78 | 56,95 | 57,01 | -3,28% | - |
| 03.03.2025 | 58,96 | 59,48 | 57,98 | 58,94 | -0,39% | 61,00 |
| 28.02.2025 | 58,23 | 59,29 | 57,86 | 59,17 | 0,92% | 25,00 |
| 27.02.2025 | 57,56 | 58,72 | 57,22 | 58,63 | 1,98% | - |
| 26.02.2025 | 58,37 | 58,64 | 57,08 | 57,49 | -1,51% | - |
| 25.02.2025 | 58,35 | 58,79 | 57,88 | 58,37 | 0,61% | - |
| 24.02.2025 | 57,82 | 58,93 | 57,26 | 58,02 | 0,42% | 20,00 |
| 21.02.2025 | 56,01 | 57,99 | 56,01 | 57,78 | 2,64% | 1,00 |
| 20.02.2025 | 55,40 | 56,39 | 54,84 | 56,29 | 1,89% | - |
| 19.02.2025 | 55,26 | 56,03 | 55,21 | 55,25 | -0,26% | - |
| 18.02.2025 | 54,63 | 55,43 | 54,09 | 55,39 | 1,41% | - |
| 17.02.2025 | 54,27 | 54,66 | 54,27 | 54,62 | 0,37% | - |
| 14.02.2025 | 55,09 | 55,50 | 54,33 | 54,42 | -1,22% | - |
| 13.02.2025 | 55,96 | 55,96 | 54,86 | 55,09 | -0,97% | - |
| 12.02.2025 | 56,63 | 56,93 | 55,55 | 55,63 | -1,91% | - |
| 11.02.2025 | 56,08 | 56,72 | 55,67 | 56,72 | 1,36% | 12,00 |
| 10.02.2025 | 56,09 | 56,56 | 55,50 | 55,96 | -0,18% | - |
| 07.02.2025 | 55,14 | 56,06 | 55,08 | 56,06 | 1,48% | - |
| 06.02.2025 | 55,08 | 55,55 | 54,76 | 55,24 | 0,69% | - |
| 05.02.2025 | 54,80 | 54,96 | 54,21 | 54,86 | -0,09% | - |
| 04.02.2025 | 55,94 | 56,21 | 54,19 | 54,91 | -2,15% | - |
| 03.02.2025 | 54,26 | 58,98 | 54,20 | 56,12 | 3,05% | 900,00 |
| 31.01.2025 | 54,65 | 55,19 | 54,29 | 54,46 | -0,20% | 60,00 |
| 30.01.2025 | 54,32 | 54,76 | 53,93 | 54,57 | 0,35% | - |
| 29.01.2025 | 54,37 | 54,74 | 53,95 | 54,38 | 0,43% | - |
| 28.01.2025 | 55,13 | 55,78 | 53,90 | 54,14 | -2,11% | - |
| 27.01.2025 | 53,74 | 55,67 | 53,16 | 55,31 | 2,69% | - |
| 24.01.2025 | 53,84 | 54,12 | 53,27 | 53,86 | 0,01% | - |
| 23.01.2025 | 53,17 | 54,16 | 53,17 | 53,85 | 0,82% | - |
| 22.01.2025 | 54,02 | 54,30 | 53,30 | 53,41 | -1,46% | - |
| 21.01.2025 | 53,68 | 54,30 | 53,36 | 54,20 | 0,78% | - |
| 20.01.2025 | 54,23 | 54,23 | 53,69 | 53,78 | -0,81% | - |
| 17.01.2025 | 54,40 | 54,91 | 54,10 | 54,22 | -0,39% | - |
| 16.01.2025 | 53,96 | 54,55 | 53,69 | 54,44 | 0,48% | - |
| 15.01.2025 | 53,81 | 54,50 | 53,62 | 54,18 | 0,81% | - |
| 14.01.2025 | 54,30 | 54,47 | 53,61 | 53,74 | -1,44% | - |
| 13.01.2025 | 52,93 | 54,82 | 52,88 | 54,53 | 3,03% | - |
| 10.01.2025 | 53,77 | 54,00 | 52,73 | 52,92 | -1,77% | - |
| 09.01.2025 | 53,74 | 53,96 | 53,65 | 53,88 | 0,28% | - |
| 08.01.2025 | 53,76 | 54,06 | 53,26 | 53,73 | 0,14% | - |
| 07.01.2025 | 54,76 | 54,92 | 53,59 | 53,65 | -1,80% | 21,00 |
| 06.01.2025 | 56,68 | 56,78 | 54,47 | 54,64 | -3,21% | 1.500,00 |
| 03.01.2025 | 56,38 | 56,99 | 56,14 | 56,45 | -0,30% | - |
| 02.01.2025 | 55,65 | 56,67 | 55,43 | 56,62 | 2,51% | - |
| 30.12.2024 | 55,59 | 55,66 | 55,23 | 55,23 | -0,60% | - |
| 27.12.2024 | 55,79 | 55,98 | 55,26 | 55,57 | -0,06% | 21,00 |
| 23.12.2024 | 55,86 | 55,88 | 54,80 | 55,60 | -0,45% | 21,00 |
| 20.12.2024 | 56,17 | 56,35 | 55,30 | 55,85 | -0,59% | - |
| 19.12.2024 | 56,96 | 57,72 | 55,62 | 56,18 | -1,44% | 50,00 |
| 18.12.2024 | 56,66 | 57,50 | 56,05 | 57,00 | 0,58% | 25,00 |
| 17.12.2024 | 57,05 | 57,27 | 56,54 | 56,67 | -0,67% | - |
| 16.12.2024 | 57,58 | 57,84 | 56,77 | 57,06 | -1,09% | - |
| 13.12.2024 | 58,80 | 58,80 | 57,40 | 57,69 | -1,90% | - |
| 12.12.2024 | 59,20 | 59,41 | 58,19 | 58,81 | -0,65% | - |
| 11.12.2024 | 59,28 | 59,83 | 58,87 | 59,19 | 0,02% | - |
| 10.12.2024 | 59,36 | 60,03 | 58,59 | 59,18 | -0,30% | 180,00 |
| 09.12.2024 | 59,38 | 59,97 | 58,99 | 59,36 | -0,03% | 18,00 |
| 06.12.2024 | 59,95 | 60,30 | 59,27 | 59,38 | -0,95% | - |
| 05.12.2024 | 60,38 | 60,52 | 59,85 | 59,95 | -0,70% | - |
| 04.12.2024 | 61,07 | 61,49 | 59,89 | 60,38 | -1,15% | - |
| 03.12.2024 | 61,27 | 61,33 | 60,79 | 61,08 | -0,33% | - |
| 02.12.2024 | 61,41 | 61,48 | 60,78 | 61,28 | 0,38% | - |
| 29.11.2024 | 60,64 | 61,32 | 60,49 | 61,05 | -0,29% | 500,00 |
| 28.11.2024 | 60,84 | 61,27 | 60,84 | 61,22 | 0,62% | - |