47,050€
0,10%
Echtzeit-Aktienkurs Tyson Foods Inc.
Bid:
Ask:
Aktienkurse zur Tyson Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.05.2025 | 49,80 | 50,27 | 48,98 | 49,11 | -2,11% | - |
| 08.05.2025 | 49,09 | 50,56 | 48,85 | 50,17 | 2,69% | 20,00 |
| 07.05.2025 | 48,90 | 49,44 | 48,44 | 48,86 | -0,42% | - |
| 06.05.2025 | 49,79 | 49,86 | 48,35 | 49,07 | -1,30% | 25,00 |
| 05.05.2025 | 53,27 | 55,00 | 48,07 | 49,71 | -7,49% | - |
| 02.05.2025 | 54,07 | 54,23 | 53,15 | 53,74 | -0,59% | - |
| 30.04.2025 | 53,21 | 54,12 | 52,69 | 54,06 | 1,46% | - |
| 29.04.2025 | 52,84 | 53,31 | 52,05 | 53,28 | 1,28% | - |
| 28.04.2025 | 53,36 | 53,58 | 52,45 | 52,61 | -1,39% | - |
| 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% | - |