53,505€
0,03%
Echtzeit-Aktienkurs Tyson Foods Inc.
Bid:
Ask:
Aktienkurse zur Tyson Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 53,33 | 53,37 | 53,22 | 53,32 | -0,33% | - |
| 12.02.2026 | 54,50 | 54,53 | 53,47 | 53,49 | -1,22% | 25,00 |
| 11.02.2026 | 54,62 | 55,32 | 54,10 | 54,15 | -0,94% | - |
| 10.02.2026 | 54,88 | 55,29 | 54,09 | 54,67 | -0,36% | - |
| 09.02.2026 | 55,20 | 55,77 | 54,39 | 54,86 | -0,62% | - |
| 06.02.2026 | 55,36 | 56,15 | 54,44 | 55,21 | 0,05% | - |
| 05.02.2026 | 54,86 | 55,66 | 54,85 | 55,18 | 0,67% | 4,00 |
| 04.02.2026 | 54,73 | 55,83 | 54,45 | 54,82 | 0,20% | 24,00 |
| 03.02.2026 | 55,92 | 56,00 | 53,87 | 54,71 | -1,83% | 174,00 |
| 02.02.2026 | 55,14 | 58,14 | 53,35 | 55,73 | 1,12% | 93,00 |
| 30.01.2026 | 54,49 | 55,57 | 53,51 | 55,11 | 0,75% | - |
| 29.01.2026 | 53,73 | 55,10 | 53,73 | 54,70 | 1,26% | 26,00 |
| 28.01.2026 | 54,80 | 55,07 | 53,92 | 54,02 | -1,49% | 22,00 |
| 27.01.2026 | 53,49 | 54,91 | 53,20 | 54,84 | 2,42% | 66,00 |
| 26.01.2026 | 52,00 | 53,56 | 51,78 | 53,54 | 2,93% | 95,00 |
| 23.01.2026 | 52,02 | 52,68 | 51,70 | 52,02 | 0,56% | - |
| 22.01.2026 | 51,34 | 51,74 | 50,92 | 51,73 | 0,40% | 40,00 |
| 21.01.2026 | 51,96 | 52,40 | 51,23 | 51,52 | -1,32% | 7,00 |
| 20.01.2026 | 51,34 | 52,40 | 50,73 | 52,21 | 2,04% | 60,00 |
| 19.01.2026 | 50,90 | 51,37 | 50,90 | 51,17 | -1,29% | - |
| 16.01.2026 | 52,06 | 52,17 | 51,39 | 51,84 | -0,45% | - |
| 15.01.2026 | 51,77 | 52,30 | 51,59 | 52,07 | -0,03% | - |
| 14.01.2026 | 51,60 | 52,24 | 51,33 | 52,09 | 1,31% | 94,00 |
| 13.01.2026 | 50,85 | 51,51 | 50,55 | 51,41 | 1,15% | - |
| 12.01.2026 | 49,88 | 50,93 | 49,26 | 50,83 | 2,13% | 13,00 |
| 09.01.2026 | 49,21 | 49,79 | 49,04 | 49,77 | 0,99% | - |
| 08.01.2026 | 48,24 | 49,72 | 48,00 | 49,28 | 2,71% | 7,00 |
| 07.01.2026 | 48,03 | 48,25 | 47,55 | 47,98 | 0,21% | - |
| 06.01.2026 | 48,69 | 49,07 | 47,80 | 47,88 | -1,80% | 50,00 |
| 05.01.2026 | 49,56 | 49,75 | 48,57 | 48,75 | -1,48% | 82,00 |
| 02.01.2026 | 49,72 | 50,12 | 49,17 | 49,48 | -0,54% | - |
| 30.12.2025 | 49,70 | 49,75 | 49,68 | 49,75 | -0,07% | - |
| 29.12.2025 | 49,83 | 49,89 | 49,44 | 49,78 | 1,72% | 40,00 |
| 23.12.2025 | 49,90 | 49,97 | 48,83 | 48,94 | -2,05% | 21,00 |
| 22.12.2025 | 49,89 | 49,98 | 49,40 | 49,97 | 0,07% | - |
| 19.12.2025 | 49,62 | 50,12 | 49,32 | 49,93 | 0,08% | 7,00 |
| 18.12.2025 | 49,82 | 50,22 | 49,56 | 49,89 | 0,34% | - |
| 17.12.2025 | 49,57 | 49,96 | 49,38 | 49,73 | 0,31% | 50,00 |
| 16.12.2025 | 50,67 | 51,12 | 49,53 | 49,57 | -2,01% | - |
| 15.12.2025 | 51,01 | 51,78 | 50,26 | 50,59 | -0,77% | 2,00 |
| 12.12.2025 | 50,88 | 51,47 | 50,38 | 50,98 | 0,44% | 3,00 |
| 11.12.2025 | 49,30 | 50,79 | 48,76 | 50,76 | 2,99% | - |
| 10.12.2025 | 48,09 | 49,65 | 47,89 | 49,28 | 2,59% | 30,00 |
| 09.12.2025 | 48,44 | 48,79 | 47,64 | 48,04 | -0,52% | - |
| 08.12.2025 | 48,83 | 49,09 | 47,95 | 48,29 | -1,13% | - |
| 05.12.2025 | 48,19 | 48,85 | 47,81 | 48,84 | 1,25% | 100,00 |
| 04.12.2025 | 48,65 | 49,00 | 48,13 | 48,24 | -1,19% | - |
| 03.12.2025 | 49,21 | 49,77 | 48,79 | 48,82 | -1,25% | - |
| 02.12.2025 | 50,13 | 50,34 | 49,15 | 49,44 | -2,13% | - |
| 01.12.2025 | 50,06 | 50,51 | 49,20 | 50,51 | 1,06% | - |
| 28.11.2025 | 49,63 | 50,44 | 49,44 | 49,98 | -0,01% | - |
| 27.11.2025 | 49,94 | 50,02 | 49,91 | 49,99 | -0,30% | - |
| 26.11.2025 | 49,25 | 50,23 | 49,14 | 50,14 | 1,81% | 128,00 |
| 25.11.2025 | 49,64 | 50,10 | 48,94 | 49,25 | -0,88% | - |
| 24.11.2025 | 46,45 | 50,06 | 46,42 | 49,69 | 6,21% | 2,00 |
| 21.11.2025 | 45,90 | 47,02 | 45,62 | 46,78 | 2,10% | - |
| 20.11.2025 | 46,14 | 46,51 | 45,63 | 45,82 | -0,50% | - |
| 19.11.2025 | 46,06 | 46,56 | 46,00 | 46,05 | -0,94% | 90,00 |
| 18.11.2025 | 46,20 | 46,59 | 45,53 | 46,49 | 1,52% | 4,00 |
| 17.11.2025 | 46,46 | 46,94 | 45,79 | 45,79 | -1,55% | 22,00 |
| 14.11.2025 | 46,72 | 47,12 | 45,90 | 46,51 | -0,56% | - |
| 13.11.2025 | 46,64 | 47,39 | 46,61 | 46,77 | 0,01% | - |
| 12.11.2025 | 47,93 | 48,02 | 46,74 | 46,77 | -2,51% | - |
| 11.11.2025 | 46,64 | 48,10 | 46,41 | 47,97 | 2,59% | 30,00 |
| 10.11.2025 | 45,99 | 48,21 | 45,48 | 46,76 | 2,47% | 40,00 |
| 07.11.2025 | 44,84 | 46,13 | 43,83 | 45,64 | 1,34% | - |
| 06.11.2025 | 45,89 | 45,89 | 44,88 | 45,03 | -1,37% | - |
| 05.11.2025 | 45,32 | 45,94 | 45,24 | 45,66 | 0,63% | - |
| 04.11.2025 | 44,85 | 45,49 | 44,40 | 45,37 | 0,96% | - |
| 03.11.2025 | 44,73 | 45,00 | 44,10 | 44,94 | 0,86% | - |
| 31.10.2025 | 44,45 | 44,73 | 43,88 | 44,56 | 0,54% | 23,00 |
| 30.10.2025 | 43,72 | 44,57 | 43,58 | 44,32 | 0,96% | - |
| 29.10.2025 | 44,83 | 44,87 | 43,62 | 43,90 | -2,09% | - |
| 28.10.2025 | 44,70 | 45,14 | 44,30 | 44,83 | 0,47% | - |
| 27.10.2025 | 44,34 | 44,80 | 44,05 | 44,62 | 1,01% | - |
| 24.10.2025 | 44,62 | 44,74 | 43,91 | 44,17 | -0,83% | 1,00 |
| 23.10.2025 | 45,35 | 45,62 | 44,43 | 44,54 | -2,02% | - |
| 22.10.2025 | 45,27 | 45,82 | 44,78 | 45,46 | 0,78% | - |
| 21.10.2025 | 45,06 | 45,41 | 45,03 | 45,11 | 0,09% | - |
| 20.10.2025 | 44,92 | 45,25 | 44,58 | 45,07 | 0,18% | - |
| 17.10.2025 | 44,48 | 45,03 | 43,67 | 44,99 | 0,90% | - |
| 16.10.2025 | 45,34 | 45,50 | 44,43 | 44,59 | -1,61% | - |
| 15.10.2025 | 45,58 | 45,81 | 45,16 | 45,32 | -0,03% | - |
| 14.10.2025 | 44,88 | 45,42 | 44,13 | 45,33 | 0,78% | - |
| 13.10.2025 | 44,73 | 45,30 | 44,58 | 44,98 | 0,85% | 20,00 |
| 10.10.2025 | 44,62 | 45,00 | 44,36 | 44,60 | -0,38% | - |
| 09.10.2025 | 45,11 | 45,42 | 44,73 | 44,77 | -0,83% | 12,00 |
| 08.10.2025 | 46,49 | 46,77 | 45,04 | 45,15 | -2,60% | - |
| 07.10.2025 | 46,24 | 46,64 | 45,50 | 46,35 | 0,35% | 23,00 |
| 06.10.2025 | 46,53 | 46,84 | 46,18 | 46,19 | -1,03% | - |
| 03.10.2025 | 46,42 | 46,75 | 46,23 | 46,67 | 0,03% | - |
| 02.10.2025 | 46,35 | 46,71 | 46,07 | 46,66 | 0,33% | - |
| 01.10.2025 | 46,03 | 46,59 | 45,77 | 46,50 | 0,45% | - |
| 30.09.2025 | 45,93 | 46,39 | 45,47 | 46,30 | 0,67% | - |
| 29.09.2025 | 46,25 | 46,48 | 45,08 | 45,99 | -0,59% | 20,00 |
| 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% | - |