45,730€
-0,49%
Echtzeit-Aktienkurs Tyson Foods
Bid:
Ask:
Aktienkurse zur Tyson Foods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 45,88 | 45,88 | 45,88 | 45,88 | -0,16% | - |
| 19.11.2025 | 45,96 | 45,96 | 45,96 | 45,96 | -0,50% | - |
| 18.11.2025 | 45,38 | 46,19 | 45,38 | 46,19 | -0,03% | 50,00 |
| 17.11.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -0,22% | - |
| 14.11.2025 | 46,30 | 46,30 | 46,30 | 46,30 | -0,09% | - |
| 13.11.2025 | 46,34 | 46,34 | 46,34 | 46,34 | -2,96% | - |
| 12.11.2025 | 47,76 | 47,76 | 47,76 | 47,76 | 2,90% | - |
| 11.11.2025 | 46,41 | 46,41 | 46,41 | 46,41 | 0,42% | - |
| 10.11.2025 | 45,52 | 46,22 | 45,52 | 46,22 | 3,49% | 900,00 |
| 07.11.2025 | 44,66 | 44,66 | 44,66 | 44,66 | -1,43% | - |
| 06.11.2025 | 45,31 | 45,31 | 45,31 | 45,31 | 0,54% | - |
| 05.11.2025 | 45,06 | 45,06 | 45,06 | 45,06 | 1,53% | - |
| 04.11.2025 | 44,38 | 44,38 | 44,38 | 44,38 | 0,06% | - |
| 03.11.2025 | 44,36 | 44,36 | 44,36 | 44,36 | -0,03% | - |
| 31.10.2025 | 44,37 | 44,37 | 44,37 | 44,37 | 2,19% | - |
| 30.10.2025 | 43,42 | 43,42 | 43,42 | 43,42 | -2,79% | - |
| 29.10.2025 | 44,67 | 44,67 | 44,67 | 44,67 | 0,47% | - |
| 28.10.2025 | 44,46 | 44,46 | 44,46 | 44,46 | 0,62% | - |
| 27.10.2025 | 44,18 | 44,18 | 44,18 | 44,18 | -0,65% | - |
| 24.10.2025 | 44,47 | 44,47 | 44,47 | 44,47 | -1,71% | - |
| 23.10.2025 | 45,25 | 45,25 | 45,25 | 45,25 | 0,81% | - |
| 22.10.2025 | 44,88 | 44,88 | 44,88 | 44,88 | -0,07% | - |
| 21.10.2025 | 44,91 | 44,91 | 44,91 | 44,91 | 0,20% | - |
| 20.10.2025 | 44,82 | 44,82 | 44,82 | 44,82 | 0,04% | - |
| 17.10.2025 | 44,14 | 44,80 | 44,12 | 44,80 | -0,59% | 250,00 |
| 16.10.2025 | 45,07 | 45,07 | 45,07 | 45,07 | -0,58% | - |
| 15.10.2025 | 45,33 | 45,33 | 45,33 | 45,33 | 1,65% | - |
| 14.10.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -0,75% | - |
| 13.10.2025 | 44,93 | 44,93 | 44,93 | 44,93 | 1,23% | - |
| 10.10.2025 | 44,39 | 44,39 | 44,39 | 44,39 | -1,08% | - |
| 09.10.2025 | 44,83 | 44,87 | 44,83 | 44,87 | -3,39% | 200,00 |
| 08.10.2025 | 46,45 | 46,45 | 46,45 | 46,45 | 0,84% | - |
| 07.10.2025 | 46,06 | 46,06 | 46,06 | 46,06 | -0,96% | - |
| 06.10.2025 | 46,51 | 46,51 | 46,51 | 46,51 | 0,53% | - |
| 03.10.2025 | 46,26 | 46,26 | 46,26 | 46,26 | 0,18% | - |
| 02.10.2025 | 46,21 | 46,21 | 46,18 | 46,18 | 0,71% | 7,00 |
| 01.10.2025 | 45,85 | 45,85 | 45,85 | 45,85 | 0,22% | - |
| 30.09.2025 | 45,75 | 45,75 | 45,75 | 45,75 | -0,63% | - |
| 29.09.2025 | 46,04 | 46,04 | 46,04 | 46,04 | 0,52% | - |
| 26.09.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -1,97% | - |
| 25.09.2025 | 46,17 | 46,72 | 46,17 | 46,72 | 2,81% | 102,00 |
| 24.09.2025 | 45,45 | 45,45 | 45,45 | 45,45 | 0,44% | - |
| 23.09.2025 | 45,25 | 45,25 | 45,25 | 45,25 | -1,10% | - |
| 22.09.2025 | 45,40 | 45,75 | 45,40 | 45,75 | -0,85% | 4,00 |
| 19.09.2025 | 45,65 | 46,14 | 45,65 | 46,14 | 1,13% | 80,00 |
| 18.09.2025 | 45,63 | 45,63 | 45,63 | 45,63 | -0,02% | 100,00 |
| 17.09.2025 | 45,64 | 45,64 | 45,64 | 45,64 | -0,01% | - |
| 16.09.2025 | 45,64 | 45,64 | 45,64 | 45,64 | -2,54% | - |
| 15.09.2025 | 46,83 | 46,83 | 46,83 | 46,83 | -2,64% | - |
| 12.09.2025 | 47,57 | 48,11 | 47,57 | 48,10 | 1,25% | 715,00 |
| 10.09.2025 | 47,51 | 47,51 | 47,51 | 47,51 | -0,87% | - |
| 05.09.2025 | 47,92 | 47,92 | 47,92 | 47,92 | -0,44% | - |
| 04.09.2025 | 48,13 | 48,13 | 48,13 | 48,13 | -0,52% | - |
| 03.09.2025 | 48,38 | 48,38 | 48,38 | 48,38 | 0,58% | - |
| 02.09.2025 | 48,28 | 48,80 | 48,10 | 48,10 | -0,23% | 208,00 |
| 01.09.2025 | 48,21 | 48,21 | 48,21 | 48,21 | 2,09% | - |
| 29.08.2025 | 47,23 | 47,23 | 47,23 | 47,23 | -3,74% | - |
| 28.08.2025 | 49,06 | 49,06 | 49,06 | 49,06 | 0,10% | - |
| 27.08.2025 | 49,01 | 49,01 | 49,01 | 49,01 | -0,18% | - |
| 26.08.2025 | 49,10 | 49,10 | 49,10 | 49,10 | -0,73% | - |
| 25.08.2025 | 49,46 | 49,46 | 49,46 | 49,46 | 0,78% | 2,00 |
| 22.08.2025 | 48,91 | 49,08 | 48,91 | 49,08 | -0,43% | 300,00 |
| 21.08.2025 | 48,33 | 49,29 | 48,33 | 49,29 | 0,77% | 30,00 |
| 20.08.2025 | 48,42 | 48,91 | 48,42 | 48,91 | 2,55% | 100,00 |
| 19.08.2025 | 47,81 | 47,81 | 47,70 | 47,70 | -1,26% | 13,00 |
| 18.08.2025 | 48,31 | 48,31 | 48,31 | 48,31 | 0,53% | - |
| 15.08.2025 | 48,05 | 48,05 | 48,05 | 48,05 | -3,17% | - |
| 14.08.2025 | 49,03 | 49,63 | 49,03 | 49,63 | 3,22% | 1.000,00 |
| 13.08.2025 | 48,08 | 48,08 | 48,08 | 48,08 | -1,00% | - |
| 12.08.2025 | 48,56 | 48,56 | 48,56 | 48,56 | -0,61% | - |
| 11.08.2025 | 49,15 | 49,32 | 48,86 | 48,86 | 1,44% | 280,00 |
| 08.08.2025 | 48,17 | 48,17 | 48,17 | 48,17 | 0,68% | - |
| 07.08.2025 | 47,84 | 47,84 | 47,84 | 47,84 | 1,43% | - |
| 06.08.2025 | 47,17 | 47,17 | 47,17 | 47,17 | -0,03% | - |
| 05.08.2025 | 46,42 | 47,20 | 46,42 | 47,18 | 4,24% | 4.013,00 |
| 04.08.2025 | 45,26 | 45,26 | 45,26 | 45,26 | -0,44% | - |
| 01.08.2025 | 45,46 | 45,46 | 45,46 | 45,46 | -2,94% | 200,00 |
| 31.07.2025 | 46,26 | 46,84 | 46,26 | 46,84 | 1,25% | 200,00 |
| 30.07.2025 | 46,26 | 46,26 | 46,26 | 46,26 | 0,62% | - |
| 29.07.2025 | 45,97 | 45,97 | 45,97 | 45,97 | -0,52% | - |
| 28.07.2025 | 45,82 | 46,21 | 45,82 | 46,21 | 0,01% | 10,00 |
| 25.07.2025 | 45,78 | 46,21 | 45,78 | 46,21 | 0,48% | 110,00 |
| 24.07.2025 | 45,99 | 45,99 | 45,99 | 45,99 | -0,61% | - |
| 23.07.2025 | 46,27 | 46,27 | 46,27 | 46,27 | 1,96% | - |
| 22.07.2025 | 45,38 | 45,38 | 45,38 | 45,38 | -1,70% | - |
| 21.07.2025 | 45,71 | 46,16 | 45,71 | 46,16 | 0,02% | 168,00 |
| 18.07.2025 | 46,29 | 46,29 | 46,15 | 46,15 | 0,21% | 10,00 |
| 17.07.2025 | 45,93 | 46,06 | 45,93 | 46,06 | 2,09% | 100,00 |
| 16.07.2025 | 45,12 | 45,12 | 45,11 | 45,11 | -2,77% | 12,00 |
| 15.07.2025 | 46,32 | 46,82 | 46,32 | 46,40 | 0,64% | 24,00 |
| 14.07.2025 | 46,10 | 46,10 | 46,10 | 46,10 | 0,27% | - |
| 11.07.2025 | 46,47 | 46,47 | 45,98 | 45,98 | -1,52% | 119,00 |
| 10.07.2025 | 46,63 | 46,69 | 46,63 | 46,69 | -1,27% | 10,00 |
| 09.07.2025 | 47,29 | 47,29 | 47,29 | 47,29 | -0,45% | - |
| 08.07.2025 | 47,29 | 47,50 | 47,29 | 47,50 | -2,79% | 22,00 |
| 07.07.2025 | 48,87 | 48,87 | 48,87 | 48,87 | 1,01% | 10,00 |
| 04.07.2025 | 48,38 | 48,38 | 48,38 | 48,38 | -0,21% | - |
| 03.07.2025 | 48,48 | 48,48 | 48,48 | 48,48 | -0,05% | 10,00 |
| 02.07.2025 | 48,47 | 48,50 | 48,47 | 48,50 | 2,79% | 200,00 |
| 01.07.2025 | 47,19 | 47,19 | 47,19 | 47,19 | -0,50% | - |