45,060€
-0,09%
Echtzeit-Aktienkurs Tyson Foods Inc.
Bid:
Ask:
Aktienkurse zur Tyson Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 44,94 | 45,19 | 44,85 | 45,14 | 0,09% | - |
| 08.09.2026 | 44,05 | 45,33 | 43,97 | 45,10 | 2,11% | 269,00 |
| 07.09.2026 | 44,34 | 44,38 | 44,15 | 44,17 | -0,61% | 60,00 |
| 04.09.2026 | 44,52 | 44,94 | 43,70 | 44,44 | 0,26% | 12,00 |
| 03.09.2026 | 48,66 | 48,66 | 43,95 | 44,33 | -8,06% | 203,00 |
| 02.09.2026 | 47,91 | 48,80 | 47,35 | 48,21 | 2,02% | - |
| 01.09.2026 | 47,18 | 47,85 | 47,05 | 47,26 | -0,53% | - |
| 31.08.2026 | 47,71 | 48,03 | 47,18 | 47,51 | -0,93% | - |
| 28.08.2026 | 47,54 | 48,02 | 46,44 | 47,95 | 0,14% | - |
| 27.08.2026 | 48,27 | 48,64 | 47,31 | 47,89 | -1,37% | - |
| 26.08.2026 | 49,12 | 49,29 | 48,54 | 48,55 | -0,60% | 25,00 |
| 25.08.2026 | 49,94 | 49,97 | 48,85 | 48,85 | -1,86% | - |
| 24.08.2026 | 50,07 | 50,67 | 49,64 | 49,77 | -0,43% | - |
| 21.08.2026 | 50,11 | 50,18 | 48,83 | 49,99 | -0,05% | - |
| 20.08.2026 | 50,16 | 50,60 | 49,59 | 50,01 | -0,46% | - |
| 19.08.2026 | 50,40 | 51,30 | 49,85 | 50,24 | -0,22% | 3,00 |
| 18.08.2026 | 50,25 | 51,06 | 49,80 | 50,35 | -0,47% | 39,00 |
| 17.08.2026 | 50,28 | 50,65 | 49,44 | 50,59 | 0,44% | - |
| 14.08.2026 | 49,60 | 50,88 | 48,86 | 50,37 | 2,88% | - |
| 13.08.2026 | 48,62 | 49,39 | 48,45 | 48,96 | 0,70% | - |
| 12.08.2026 | 48,95 | 49,05 | 48,20 | 48,62 | -0,93% | - |
| 11.08.2026 | 49,57 | 49,71 | 48,41 | 49,08 | -0,83% | - |
| 10.08.2026 | 50,00 | 50,33 | 49,48 | 49,49 | -1,48% | - |
| 07.08.2026 | 51,46 | 51,46 | 50,09 | 50,23 | -0,99% | - |
| 06.08.2026 | 50,63 | 51,05 | 50,03 | 50,73 | 0,75% | - |
| 05.08.2026 | 51,11 | 51,27 | 50,30 | 50,35 | -1,00% | - |
| 04.08.2026 | 52,08 | 52,08 | 50,31 | 50,86 | -2,08% | - |
| 03.08.2026 | 49,81 | 52,06 | 47,37 | 51,94 | 3,45% | - |
| 31.07.2026 | 53,06 | 53,09 | 50,21 | 50,21 | -4,63% | - |
| 30.07.2026 | 53,23 | 53,56 | 52,11 | 52,65 | -1,13% | - |
| 29.07.2026 | 53,77 | 54,54 | 53,05 | 53,25 | -1,30% | - |
| 28.07.2026 | 53,41 | 55,39 | 53,39 | 53,95 | 1,03% | - |
| 27.07.2026 | 50,80 | 54,28 | 50,48 | 53,40 | 5,60% | - |
| 24.07.2026 | 49,88 | 50,58 | 49,53 | 50,57 | 1,70% | - |
| 23.07.2026 | 50,00 | 50,33 | 49,41 | 49,73 | -0,54% | - |
| 22.07.2026 | 49,99 | 50,56 | 49,87 | 50,00 | -0,13% | 20,00 |
| 21.07.2026 | 50,95 | 51,04 | 49,98 | 50,06 | -1,65% | - |
| 20.07.2026 | 50,70 | 51,05 | 50,32 | 50,90 | 0,55% | - |
| 17.07.2026 | 50,17 | 51,84 | 50,03 | 50,62 | -0,08% | - |
| 16.07.2026 | 50,18 | 51,17 | 50,05 | 50,66 | 1,24% | - |
| 15.07.2026 | 50,33 | 50,85 | 49,82 | 50,04 | -0,60% | - |
| 14.07.2026 | 50,89 | 50,89 | 50,06 | 50,34 | -1,08% | - |
| 13.07.2026 | 50,66 | 51,39 | 50,47 | 50,89 | 0,63% | - |
| 10.07.2026 | 50,50 | 51,06 | 50,02 | 50,57 | -0,04% | - |
| 09.07.2026 | 51,07 | 51,38 | 50,24 | 50,59 | -1,48% | - |
| 08.07.2026 | 51,60 | 52,12 | 51,09 | 51,35 | -0,75% | - |
| 07.07.2026 | 51,64 | 52,54 | 51,36 | 51,74 | 1,07% | - |
| 06.07.2026 | 51,26 | 51,95 | 50,82 | 51,19 | -0,43% | - |
| 03.07.2026 | 51,50 | 51,65 | 51,41 | 51,41 | 0,04% | - |
| 02.07.2026 | 51,32 | 51,56 | 50,72 | 51,39 | 0,43% | - |
| 01.07.2026 | 50,34 | 51,88 | 49,96 | 51,17 | 2,22% | 22,00 |
| 30.06.2026 | 51,30 | 51,60 | 49,48 | 50,06 | -2,44% | - |
| 29.06.2026 | 51,41 | 51,71 | 50,82 | 51,31 | -0,35% | - |
| 26.06.2026 | 50,88 | 51,80 | 50,40 | 51,49 | 1,26% | - |
| 25.06.2026 | 51,43 | 51,43 | 50,46 | 50,85 | -0,22% | - |
| 24.06.2026 | 50,51 | 51,36 | 50,37 | 50,96 | 1,70% | - |
| 23.06.2026 | 48,51 | 50,28 | 48,30 | 50,11 | 3,04% | - |
| 22.06.2026 | 48,84 | 48,98 | 48,32 | 48,63 | 0,69% | - |
| 19.06.2026 | 48,37 | 48,44 | 48,29 | 48,30 | 0,90% | - |
| 18.06.2026 | 48,86 | 49,34 | 47,86 | 47,87 | -1,75% | - |
| 17.06.2026 | 49,33 | 49,38 | 48,56 | 48,72 | -1,31% | 2,00 |
| 16.06.2026 | 49,50 | 50,00 | 49,07 | 49,37 | -0,04% | - |
| 15.06.2026 | 48,72 | 50,05 | 48,72 | 49,39 | -0,79% | 11,00 |
| 12.06.2026 | 47,98 | 49,96 | 47,90 | 49,78 | 2,38% | - |
| 11.06.2026 | 48,61 | 49,27 | 48,40 | 48,63 | 0,02% | - |
| 10.06.2026 | 49,31 | 49,68 | 48,28 | 48,62 | -0,33% | - |
| 09.06.2026 | 49,20 | 49,62 | 48,73 | 48,78 | -1,38% | 12,00 |
| 08.06.2026 | 51,00 | 51,39 | 49,42 | 49,46 | -4,09% | 4,00 |
| 05.06.2026 | 48,93 | 51,68 | 48,70 | 51,57 | 4,53% | 11,00 |
| 04.06.2026 | 49,40 | 49,92 | 48,44 | 49,34 | 1,05% | 15,00 |
| 03.06.2026 | 51,26 | 51,89 | 48,44 | 48,82 | -5,55% | - |
| 02.06.2026 | 51,50 | 51,88 | 51,28 | 51,69 | 0,72% | - |
| 01.06.2026 | 51,78 | 52,51 | 51,27 | 51,32 | -1,91% | - |
| 29.05.2026 | 53,30 | 53,86 | 52,21 | 52,32 | -2,17% | - |
| 28.05.2026 | 57,38 | 57,39 | 53,33 | 53,48 | -6,18% | 35,00 |
| 27.05.2026 | 55,99 | 57,41 | 55,33 | 57,00 | 1,95% | 13,00 |
| 26.05.2026 | 56,63 | 56,63 | 54,63 | 55,91 | -1,22% | - |
| 25.05.2026 | 56,31 | 56,65 | 56,30 | 56,60 | 0,71% | - |
| 22.05.2026 | 57,12 | 57,66 | 56,15 | 56,20 | -1,75% | - |
| 21.05.2026 | 57,22 | 57,80 | 56,78 | 57,20 | 0,07% | - |
| 20.05.2026 | 57,00 | 57,60 | 56,64 | 57,16 | 0,11% | - |
| 19.05.2026 | 57,21 | 57,76 | 56,48 | 57,10 | -0,35% | 2,00 |
| 18.05.2026 | 56,58 | 57,46 | 56,08 | 57,30 | 1,00% | 200,00 |
| 15.05.2026 | 57,09 | 57,79 | 56,47 | 56,73 | -0,79% | - |
| 14.05.2026 | 57,10 | 58,58 | 56,82 | 57,18 | 0,47% | 200,00 |
| 13.05.2026 | 57,28 | 57,89 | 56,45 | 56,91 | -0,92% | - |
| 12.05.2026 | 56,68 | 58,08 | 56,68 | 57,44 | 0,90% | 26,00 |
| 11.05.2026 | 58,03 | 58,49 | 55,38 | 56,93 | -2,37% | - |
| 08.05.2026 | 58,14 | 58,46 | 57,18 | 58,31 | 0,57% | 1,00 |
| 07.05.2026 | 57,96 | 58,69 | 56,54 | 57,98 | 0,22% | - |
| 06.05.2026 | 58,12 | 58,85 | 57,36 | 57,85 | -1,06% | - |
| 05.05.2026 | 58,39 | 59,68 | 57,17 | 58,47 | 0,29% | - |
| 04.05.2026 | 54,33 | 58,36 | 53,00 | 58,30 | 6,68% | - |
| 30.04.2026 | 55,01 | 55,16 | 53,94 | 54,65 | 0,42% | - |
| 29.04.2026 | 54,81 | 55,24 | 54,12 | 54,42 | 0,35% | - |
| 28.04.2026 | 54,31 | 55,14 | 53,86 | 54,23 | -0,53% | - |
| 27.04.2026 | 53,97 | 55,28 | 53,92 | 54,52 | 0,33% | 106,00 |
| 24.04.2026 | 55,96 | 55,96 | 54,24 | 54,34 | -2,70% | - |
| 23.04.2026 | 55,10 | 55,99 | 55,00 | 55,85 | 1,67% | - |
| 22.04.2026 | 54,95 | 55,30 | 54,50 | 54,93 | 0,07% | 45,00 |