53,590€
-0,24%
Echtzeit-Aktienkurs Tyson Foods Inc.
Bid:
Ask:
Aktienkurse zur Tyson Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 53,72 | 53,72 | 53,54 | 53,59 | -0,24% | - |
| 04.11.2024 | 53,76 | 54,06 | 53,40 | 53,72 | -0,08% | - |
| 01.11.2024 | 53,84 | 54,27 | 53,63 | 53,77 | -0,28% | - |
| 31.10.2024 | 54,17 | 54,74 | 53,75 | 53,92 | -0,48% | - |
| 30.10.2024 | 53,98 | 54,35 | 53,63 | 54,18 | 0,36% | - |
| 29.10.2024 | 54,75 | 54,84 | 53,83 | 53,98 | -1,53% | - |
| 28.10.2024 | 54,35 | 55,22 | 54,16 | 54,82 | 0,86% | 9,00 |
| 25.10.2024 | 54,76 | 54,84 | 54,27 | 54,36 | -0,58% | - |
| 24.10.2024 | 54,61 | 55,02 | 54,29 | 54,67 | 0,13% | - |
| 23.10.2024 | 52,56 | 55,25 | 52,56 | 54,60 | 3,90% | - |
| 22.10.2024 | 54,81 | 55,15 | 51,46 | 52,55 | -4,12% | 2,00 |
| 21.10.2024 | 55,22 | 55,56 | 54,35 | 54,81 | -0,62% | - |
| 18.10.2024 | 55,20 | 56,38 | 54,51 | 55,15 | -0,09% | - |
| 17.10.2024 | 56,13 | 56,17 | 55,16 | 55,20 | -1,67% | - |
| 16.10.2024 | 54,90 | 56,20 | 54,76 | 56,14 | 2,24% | - |
| 15.10.2024 | 54,77 | 55,79 | 54,65 | 54,91 | 0,25% | - |
| 14.10.2024 | 53,69 | 55,06 | 53,69 | 54,77 | 2,03% | - |
| 11.10.2024 | 53,21 | 54,02 | 53,17 | 53,68 | 0,71% | - |
| 10.10.2024 | 53,28 | 54,00 | 53,13 | 53,30 | -0,13% | - |
| 09.10.2024 | 53,09 | 53,46 | 53,01 | 53,37 | 0,33% | - |
| 08.10.2024 | 53,34 | 53,34 | 52,41 | 53,20 | -0,29% | - |
| 07.10.2024 | 53,36 | 53,45 | 52,75 | 53,35 | -0,04% | - |
| 04.10.2024 | 52,66 | 53,55 | 52,66 | 53,37 | 1,22% | - |
| 03.10.2024 | 53,61 | 53,74 | 52,42 | 52,73 | -1,84% | - |
| 02.10.2024 | 54,00 | 54,26 | 53,35 | 53,72 | -0,33% | - |
| 01.10.2024 | 53,49 | 54,58 | 53,22 | 53,90 | 0,87% | - |
| 30.09.2024 | 53,44 | 53,76 | 53,15 | 53,43 | -0,07% | - |
| 27.09.2024 | 53,08 | 53,93 | 53,08 | 53,47 | 0,93% | - |
| 26.09.2024 | 52,12 | 53,16 | 51,67 | 52,98 | 1,64% | 40,00 |
| 25.09.2024 | 54,07 | 54,07 | 51,50 | 52,12 | -3,51% | - |
| 24.09.2024 | 53,99 | 54,82 | 53,99 | 54,02 | -0,49% | - |
| 23.09.2024 | 53,76 | 54,42 | 53,49 | 54,28 | 0,85% | - |
| 20.09.2024 | 55,23 | 55,40 | 53,35 | 53,83 | -2,71% | - |
| 19.09.2024 | 56,05 | 56,05 | 54,99 | 55,33 | -0,53% | - |
| 18.09.2024 | 55,58 | 55,89 | 55,11 | 55,62 | -0,18% | - |
| 17.09.2024 | 55,58 | 56,28 | 55,37 | 55,72 | 0,16% | - |
| 16.09.2024 | 55,39 | 56,09 | 55,11 | 55,63 | 0,16% | - |
| 13.09.2024 | 55,70 | 56,02 | 54,94 | 55,54 | -0,29% | - |
| 12.09.2024 | 56,07 | 56,18 | 55,29 | 55,70 | -0,57% | - |
| 11.09.2024 | 57,34 | 57,61 | 55,63 | 56,02 | -2,21% | - |
| 10.09.2024 | 59,75 | 59,76 | 57,12 | 57,29 | -4,13% | - |
| 09.09.2024 | 59,51 | 60,58 | 59,46 | 59,75 | 0,74% | 30,00 |
| 06.09.2024 | 58,62 | 59,84 | 58,18 | 59,31 | 1,58% | - |
| 05.09.2024 | 59,30 | 59,75 | 58,38 | 58,39 | -1,66% | - |
| 04.09.2024 | 58,69 | 59,55 | 58,04 | 59,37 | 1,16% | - |
| 03.09.2024 | 58,21 | 59,01 | 57,95 | 58,69 | 0,82% | 63,00 |
| 02.09.2024 | 58,22 | 58,34 | 57,97 | 58,21 | 0,09% | - |
| 30.08.2024 | 58,36 | 58,54 | 57,64 | 58,16 | -0,27% | 30,00 |
| 29.08.2024 | 59,03 | 59,63 | 58,16 | 58,32 | -1,30% | 148,00 |
| 28.08.2024 | 57,16 | 59,25 | 57,16 | 59,09 | 3,30% | 2,00 |
| 27.08.2024 | 57,47 | 57,91 | 56,92 | 57,20 | -0,60% | 180,00 |
| 26.08.2024 | 56,84 | 57,61 | 56,75 | 57,55 | 1,23% | 90,00 |
| 23.08.2024 | 56,72 | 56,99 | 56,22 | 56,85 | 0,23% | - |
| 22.08.2024 | 56,78 | 57,10 | 56,02 | 56,72 | 0,01% | - |
| 21.08.2024 | 56,08 | 56,90 | 55,96 | 56,71 | 1,12% | 35,00 |
| 20.08.2024 | 56,33 | 56,48 | 55,44 | 56,08 | -0,45% | - |
| 19.08.2024 | 56,56 | 56,92 | 56,00 | 56,34 | -0,59% | 2,00 |
| 16.08.2024 | 56,55 | 56,76 | 55,86 | 56,67 | 0,37% | - |
| 15.08.2024 | 56,45 | 56,79 | 56,25 | 56,46 | 0,08% | - |
| 14.08.2024 | 55,55 | 56,48 | 55,20 | 56,42 | 1,76% | - |
| 13.08.2024 | 55,40 | 55,72 | 55,01 | 55,44 | 0,08% | - |
| 12.08.2024 | 56,29 | 56,60 | 54,93 | 55,40 | -1,58% | - |
| 09.08.2024 | 56,59 | 56,95 | 56,01 | 56,29 | -0,55% | - |
| 08.08.2024 | 55,91 | 57,03 | 55,63 | 56,60 | 1,23% | - |
| 07.08.2024 | 56,29 | 56,91 | 55,88 | 55,91 | -0,65% | - |
| 06.08.2024 | 57,09 | 57,79 | 56,07 | 56,27 | -2,44% | - |
| 05.08.2024 | 56,11 | 58,26 | 53,78 | 57,68 | 2,79% | - |
| 02.08.2024 | 56,31 | 56,52 | 55,01 | 56,11 | -0,34% | - |
| 01.08.2024 | 56,41 | 57,10 | 55,93 | 56,30 | 0,04% | - |
| 31.07.2024 | 56,27 | 56,75 | 55,81 | 56,28 | -0,12% | - |
| 30.07.2024 | 56,09 | 56,58 | 55,78 | 56,35 | 0,28% | - |
| 29.07.2024 | 55,95 | 56,59 | 55,71 | 56,19 | 0,43% | - |
| 26.07.2024 | 55,59 | 56,43 | 55,36 | 55,95 | 0,50% | 40,00 |
| 25.07.2024 | 54,79 | 56,32 | 54,63 | 55,67 | 1,63% | - |
| 24.07.2024 | 54,60 | 54,81 | 54,05 | 54,78 | 0,43% | - |
| 23.07.2024 | 54,64 | 54,93 | 54,32 | 54,54 | -0,40% | - |
| 22.07.2024 | 54,67 | 55,03 | 54,24 | 54,76 | 0,16% | - |
| 19.07.2024 | 55,32 | 55,65 | 54,29 | 54,68 | -1,26% | - |
| 18.07.2024 | 55,30 | 55,68 | 55,02 | 55,37 | 0,18% | - |
| 17.07.2024 | 54,00 | 55,57 | 53,75 | 55,27 | 2,36% | 124,00 |
| 16.07.2024 | 52,82 | 54,21 | 52,59 | 54,00 | 2,34% | - |
| 15.07.2024 | 52,44 | 53,03 | 52,26 | 52,76 | 0,49% | - |
| 12.07.2024 | 52,50 | 52,79 | 52,14 | 52,51 | 0,04% | - |
| 11.07.2024 | 52,11 | 52,72 | 51,75 | 52,49 | 0,80% | - |
| 10.07.2024 | 51,70 | 52,14 | 51,42 | 52,07 | 0,58% | - |
| 09.07.2024 | 52,39 | 52,47 | 51,64 | 51,77 | -1,10% | - |
| 08.07.2024 | 51,57 | 52,45 | 51,57 | 52,35 | 1,07% | - |
| 05.07.2024 | 52,42 | 52,42 | 51,48 | 51,79 | -1,19% | - |
| 04.07.2024 | 52,00 | 52,63 | 52,00 | 52,42 | 0,06% | 15,00 |
| 03.07.2024 | 53,25 | 53,32 | 52,20 | 52,39 | -1,66% | 16,00 |
| 02.07.2024 | 53,45 | 53,73 | 53,11 | 53,27 | -0,49% | - |
| 01.07.2024 | 53,35 | 53,85 | 53,12 | 53,53 | 0,36% | - |
| 28.06.2024 | 52,74 | 53,37 | 52,46 | 53,34 | 1,32% | - |
| 27.06.2024 | 53,21 | 53,21 | 52,53 | 52,65 | -1,21% | - |
| 26.06.2024 | 53,32 | 54,10 | 52,83 | 53,29 | 0,00% | - |
| 25.06.2024 | 53,74 | 53,86 | 53,26 | 53,29 | -0,51% | - |
| 24.06.2024 | 52,67 | 53,93 | 51,97 | 53,57 | 1,75% | 64,00 |
| 21.06.2024 | 52,34 | 52,73 | 51,93 | 52,65 | 0,42% | - |
| 20.06.2024 | 51,24 | 52,67 | 51,24 | 52,43 | 2,31% | - |
| 19.06.2024 | 51,39 | 51,39 | 51,22 | 51,24 | -0,19% | - |