57,605€
-0,94%
Echtzeit-Aktienkurs Tyson Foods Inc.
Bid:
Ask:
Aktienkurse zur Tyson Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 56,47 | 57,97 | 55,34 | 57,65 | -0,86% | 21,00 |
| 02.04.2025 | 58,15 | 58,15 | 58,15 | 58,15 | -0,97% | - |
| 01.04.2025 | 58,64 | 58,72 | 58,64 | 58,72 | 2,86% | 4,00 |
| 31.03.2025 | 57,09 | 57,09 | 57,09 | 57,09 | -1,65% | - |
| 28.03.2025 | 57,50 | 58,05 | 57,50 | 58,05 | 2,02% | 11,00 |
| 27.03.2025 | 56,90 | 56,90 | 56,90 | 56,90 | -0,82% | - |
| 26.03.2025 | 55,27 | 57,37 | 55,27 | 57,37 | 3,31% | 10,00 |
| 25.03.2025 | 55,61 | 55,61 | 55,53 | 55,53 | -1,37% | 10,00 |
| 24.03.2025 | 55,68 | 56,30 | 55,68 | 56,30 | 1,59% | 10,00 |
| 21.03.2025 | 55,51 | 55,51 | 55,42 | 55,42 | -1,12% | 20,00 |
| 20.03.2025 | 55,62 | 56,05 | 55,62 | 56,05 | 1,61% | 12,00 |
| 19.03.2025 | 55,16 | 55,16 | 55,16 | 55,16 | -1,04% | - |
| 18.03.2025 | 55,14 | 55,74 | 55,07 | 55,74 | 2,16% | 50,00 |
| 17.03.2025 | 54,60 | 54,60 | 54,56 | 54,56 | -1,84% | 10,00 |
| 14.03.2025 | 55,25 | 55,58 | 55,25 | 55,58 | 1,07% | 8,00 |
| 13.03.2025 | 54,92 | 54,99 | 54,92 | 54,99 | -1,86% | 27,00 |
| 12.03.2025 | 56,03 | 56,03 | 56,03 | 56,03 | -1,36% | - |
| 11.03.2025 | 56,80 | 56,80 | 56,80 | 56,80 | 1,27% | - |
| 10.03.2025 | 56,09 | 56,09 | 56,09 | 56,09 | 0,77% | - |
| 07.03.2025 | 55,66 | 55,66 | 55,66 | 55,66 | -0,46% | - |
| 06.03.2025 | 55,92 | 55,92 | 55,92 | 55,92 | -0,90% | - |
| 05.03.2025 | 56,79 | 56,79 | 56,43 | 56,43 | -4,05% | 50,00 |
| 04.03.2025 | 58,75 | 59,10 | 58,58 | 58,81 | 0,53% | 75,00 |
| 03.03.2025 | 58,72 | 58,72 | 58,50 | 58,50 | 0,58% | 115,00 |
| 28.02.2025 | 58,41 | 58,41 | 58,16 | 58,16 | 1,32% | 21,00 |
| 27.02.2025 | 57,40 | 57,40 | 57,40 | 57,40 | -1,49% | - |
| 26.02.2025 | 58,27 | 58,27 | 58,27 | 58,27 | -0,14% | - |
| 25.02.2025 | 57,84 | 58,35 | 57,84 | 58,35 | 1,71% | 130,00 |
| 24.02.2025 | 57,37 | 57,37 | 57,37 | 57,37 | 0,46% | - |
| 21.02.2025 | 56,07 | 57,40 | 56,07 | 57,11 | 4,04% | 58,00 |
| 20.02.2025 | 54,89 | 54,89 | 54,89 | 54,89 | -0,40% | - |
| 19.02.2025 | 55,11 | 55,11 | 55,11 | 55,11 | 1,32% | - |
| 18.02.2025 | 54,40 | 54,40 | 54,39 | 54,39 | -0,46% | 500,00 |
| 17.02.2025 | 54,01 | 54,64 | 54,01 | 54,64 | -0,29% | 70,00 |
| 14.02.2025 | 54,80 | 54,80 | 54,80 | 54,80 | 0,07% | - |
| 13.02.2025 | 55,16 | 55,71 | 54,76 | 54,76 | -2,72% | 107,00 |
| 12.02.2025 | 56,42 | 56,42 | 56,29 | 56,29 | 1,31% | 22,00 |
| 11.02.2025 | 55,64 | 55,64 | 55,56 | 55,56 | -0,59% | 10,00 |
| 10.02.2025 | 55,94 | 55,94 | 55,89 | 55,89 | 0,74% | 10,00 |
| 07.02.2025 | 55,03 | 55,48 | 55,03 | 55,48 | 0,05% | 10,00 |
| 06.02.2025 | 54,73 | 55,45 | 54,73 | 55,45 | 1,04% | 10,00 |
| 05.02.2025 | 54,47 | 54,88 | 54,47 | 54,88 | -1,53% | 29,00 |
| 04.02.2025 | 55,73 | 55,73 | 55,73 | 55,73 | -1,21% | - |
| 03.02.2025 | 54,35 | 58,30 | 54,35 | 56,41 | 3,66% | 655,00 |
| 31.01.2025 | 54,42 | 54,42 | 54,42 | 54,42 | 0,41% | - |
| 30.01.2025 | 54,16 | 54,20 | 54,16 | 54,20 | 0,59% | 95,00 |
| 29.01.2025 | 53,88 | 53,88 | 53,88 | 53,88 | -2,59% | - |
| 28.01.2025 | 55,31 | 55,31 | 55,31 | 55,31 | -0,52% | - |
| 27.01.2025 | 53,32 | 55,60 | 53,32 | 55,60 | 3,73% | 55,00 |
| 24.01.2025 | 53,32 | 53,60 | 53,32 | 53,60 | 0,87% | 10,00 |
| 23.01.2025 | 53,14 | 53,14 | 53,14 | 53,14 | -1,70% | - |
| 22.01.2025 | 54,06 | 54,06 | 54,06 | 54,06 | 0,91% | - |
| 21.01.2025 | 53,48 | 53,57 | 53,48 | 53,57 | -1,85% | 10,00 |
| 20.01.2025 | 54,58 | 54,58 | 54,58 | 54,58 | -0,27% | 60,00 |
| 17.01.2025 | 54,21 | 54,73 | 54,21 | 54,73 | 1,43% | 10,00 |
| 16.01.2025 | 53,96 | 53,96 | 53,96 | 53,96 | -0,17% | - |
| 15.01.2025 | 53,62 | 54,09 | 53,62 | 54,05 | -0,28% | 90,00 |
| 14.01.2025 | 54,07 | 54,20 | 54,07 | 54,20 | 2,81% | 869,00 |
| 13.01.2025 | 52,74 | 52,74 | 52,72 | 52,72 | -2,15% | 10,00 |
| 10.01.2025 | 53,53 | 53,88 | 53,53 | 53,88 | 0,52% | 76,00 |
| 09.01.2025 | 53,49 | 53,60 | 53,49 | 53,60 | 0,11% | 15,00 |
| 08.01.2025 | 53,54 | 53,54 | 53,54 | 53,54 | -1,35% | - |
| 07.01.2025 | 54,27 | 54,27 | 54,27 | 54,27 | -4,20% | - |
| 06.01.2025 | 56,70 | 56,70 | 56,65 | 56,65 | -0,47% | 52,00 |
| 03.01.2025 | 56,35 | 56,92 | 56,35 | 56,92 | 0,92% | 10,00 |
| 02.01.2025 | 55,29 | 56,40 | 55,29 | 56,40 | 2,19% | 11,00 |
| 30.12.2024 | 55,24 | 55,24 | 55,19 | 55,19 | -0,43% | 10,00 |
| 27.12.2024 | 55,43 | 55,43 | 55,43 | 55,43 | 0,45% | - |
| 23.12.2024 | 55,46 | 56,06 | 55,18 | 55,18 | -0,67% | 181,00 |
| 20.12.2024 | 55,77 | 56,16 | 55,55 | 55,55 | -2,83% | 57,00 |
| 19.12.2024 | 56,50 | 57,17 | 56,50 | 57,17 | 1,55% | 11,00 |
| 18.12.2024 | 56,27 | 56,30 | 56,27 | 56,30 | -0,49% | 100,00 |
| 17.12.2024 | 56,53 | 56,58 | 56,53 | 56,58 | -1,17% | 10,00 |
| 16.12.2024 | 57,25 | 57,25 | 57,25 | 57,25 | -1,67% | - |
| 13.12.2024 | 58,22 | 58,22 | 58,22 | 58,22 | -0,58% | - |
| 12.12.2024 | 58,56 | 58,56 | 58,56 | 58,56 | -2,01% | - |
| 11.12.2024 | 59,01 | 59,76 | 59,01 | 59,76 | 1,36% | 10,00 |
| 10.12.2024 | 58,96 | 58,96 | 58,96 | 58,96 | -0,74% | - |
| 09.12.2024 | 59,09 | 59,40 | 58,98 | 59,40 | -0,80% | 78,00 |
| 06.12.2024 | 59,91 | 60,48 | 59,88 | 59,88 | -0,23% | 34,00 |
| 05.12.2024 | 60,02 | 60,02 | 60,02 | 60,02 | -1,19% | 300,00 |
| 04.12.2024 | 60,74 | 60,74 | 60,74 | 60,74 | -1,16% | - |
| 03.12.2024 | 60,92 | 61,45 | 60,92 | 61,45 | 0,77% | 8,00 |
| 02.12.2024 | 60,98 | 60,98 | 60,98 | 60,98 | -0,62% | - |
| 29.11.2024 | 60,69 | 61,36 | 60,69 | 61,36 | -0,13% | 31,00 |
| 28.11.2024 | 61,44 | 61,44 | 61,44 | 61,44 | 1,44% | 4,00 |
| 27.11.2024 | 60,57 | 60,57 | 60,57 | 60,57 | 0,00% | - |
| 26.11.2024 | 60,57 | 60,57 | 60,57 | 60,57 | -0,13% | - |
| 25.11.2024 | 60,65 | 60,65 | 60,65 | 60,65 | -2,48% | - |
| 22.11.2024 | 60,60 | 62,19 | 60,60 | 62,19 | 4,31% | 25,00 |
| 21.11.2024 | 59,62 | 59,62 | 59,62 | 59,62 | 0,44% | - |
| 20.11.2024 | 59,21 | 59,36 | 59,21 | 59,36 | -1,49% | 10,00 |
| 19.11.2024 | 60,65 | 60,65 | 60,26 | 60,26 | -1,62% | 15,00 |
| 18.11.2024 | 60,80 | 61,30 | 60,80 | 61,25 | 1,85% | 471,00 |
| 15.11.2024 | 60,20 | 60,78 | 60,14 | 60,14 | 0,77% | 148,00 |
| 14.11.2024 | 59,68 | 59,68 | 59,68 | 59,68 | 0,57% | - |
| 13.11.2024 | 58,66 | 59,34 | 58,66 | 59,34 | 1,30% | 150,00 |
| 12.11.2024 | 54,99 | 58,58 | 54,99 | 58,58 | 4,38% | 9,00 |
| 11.11.2024 | 56,12 | 56,12 | 56,12 | 56,12 | 3,52% | 20,00 |
| 08.11.2024 | 54,21 | 54,21 | 54,21 | 54,21 | -1,08% | - |