47,925€
-1,44%
Echtzeit-Aktienkurs Tyson Foods Inc.
Bid:
Ask:
Aktienkurse zur Tyson Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 47,98 | 48,01 | 47,92 | 47,96 | -1,38% | - |
| 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 |
| 21.04.2026 | 54,07 | 54,96 | 53,60 | 54,89 | 1,78% | - |
| 20.04.2026 | 54,71 | 55,65 | 53,86 | 53,93 | -1,93% | 164,00 |
| 17.04.2026 | 54,17 | 55,04 | 53,67 | 54,99 | 1,29% | - |
| 16.04.2026 | 53,69 | 54,31 | 53,60 | 54,29 | 1,46% | - |
| 15.04.2026 | 55,05 | 55,45 | 53,39 | 53,51 | -2,96% | - |
| 14.04.2026 | 54,64 | 55,50 | 54,34 | 55,14 | 0,57% | 40,00 |
| 13.04.2026 | 55,99 | 56,60 | 54,62 | 54,83 | -1,60% | - |
| 10.04.2026 | 56,10 | 56,13 | 55,17 | 55,72 | 0,22% | 90,00 |
| 09.04.2026 | 55,44 | 55,70 | 54,60 | 55,60 | 0,83% | 25,00 |
| 08.04.2026 | 55,27 | 56,23 | 54,49 | 55,14 | -0,59% | - |
| 07.04.2026 | 55,90 | 56,05 | 55,30 | 55,47 | -0,73% | 4,00 |
| 02.04.2026 | 55,26 | 56,15 | 54,65 | 55,88 | 0,23% | - |
| 01.04.2026 | 55,44 | 55,75 | 54,49 | 55,75 | 0,67% | 125,00 |
| 31.03.2026 | 55,63 | 56,22 | 54,74 | 55,38 | -0,67% | - |
| 30.03.2026 | 55,40 | 56,16 | 54,78 | 55,76 | 0,60% | - |
| 27.03.2026 | 54,59 | 55,74 | 54,37 | 55,43 | 1,43% | - |
| 26.03.2026 | 52,94 | 55,07 | 52,73 | 54,65 | 2,80% | - |
| 25.03.2026 | 52,80 | 53,18 | 52,06 | 53,16 | 1,15% | - |
| 24.03.2026 | 51,82 | 52,95 | 51,05 | 52,55 | 2,20% | - |
| 23.03.2026 | 50,29 | 51,70 | 49,61 | 51,42 | 2,11% | - |
| 20.03.2026 | 51,06 | 51,50 | 50,32 | 50,36 | -1,42% | - |
| 19.03.2026 | 53,45 | 53,48 | 50,96 | 51,08 | -4,31% | - |
| 18.03.2026 | 53,87 | 54,70 | 52,65 | 53,38 | -1,01% | 51,00 |
| 17.03.2026 | 53,73 | 54,46 | 53,42 | 53,93 | 0,37% | - |
| 16.03.2026 | 52,83 | 54,03 | 52,32 | 53,73 | 1,91% | - |
| 13.03.2026 | 52,94 | 53,51 | 52,41 | 52,72 | -0,45% | - |
| 12.03.2026 | 51,68 | 53,07 | 51,31 | 52,96 | 2,44% | - |
| 11.03.2026 | 51,67 | 52,21 | 51,12 | 51,70 | -0,88% | - |
| 10.03.2026 | 52,59 | 53,03 | 52,01 | 52,16 | -1,42% | - |
| 09.03.2026 | 52,24 | 53,59 | 51,70 | 52,91 | -0,03% | 33,00 |
| 06.03.2026 | 53,48 | 53,81 | 52,60 | 52,93 | -1,24% | - |
| 05.03.2026 | 54,02 | 54,30 | 53,28 | 53,59 | -1,25% | 2.760,00 |
| 04.03.2026 | 54,25 | 54,55 | 53,63 | 54,27 | -1,06% | - |
| 03.03.2026 | 55,10 | 55,57 | 54,45 | 54,85 | -0,47% | - |
| 02.03.2026 | 54,04 | 55,32 | 54,04 | 55,11 | 0,61% | 600,00 |
| 27.02.2026 | 53,16 | 54,92 | 52,81 | 54,78 | 1,78% | 6,00 |
| 26.02.2026 | 52,87 | 53,87 | 52,55 | 53,82 | 2,42% | - |
| 25.02.2026 | 53,42 | 54,02 | 52,38 | 52,55 | -2,43% | - |
| 24.02.2026 | 53,58 | 53,95 | 53,02 | 53,86 | 0,77% | - |
| 23.02.2026 | 54,19 | 54,29 | 53,29 | 53,45 | -1,33% | - |
| 20.02.2026 | 54,61 | 54,83 | 54,05 | 54,17 | -0,43% | 2,00 |
| 19.02.2026 | 54,27 | 54,67 | 53,99 | 54,40 | 0,47% | 102,00 |
| 18.02.2026 | 53,15 | 54,20 | 52,69 | 54,15 | 1,90% | - |
| 17.02.2026 | 53,99 | 54,55 | 52,50 | 53,14 | -1,75% | 2,00 |
| 16.02.2026 | 53,88 | 54,18 | 53,77 | 54,08 | 0,50% | 20,00 |
| 13.02.2026 | 53,33 | 54,06 | 53,20 | 53,81 | 0,60% | - |
| 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 |