46,205€
0,10%
Echtzeit-Aktienkurs Tyson Foods Inc.
Bid:
Ask:
Aktienkurse zur Tyson Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2025 | 45,61 | 46,55 | 45,38 | 46,14 | -0,05% | - |
| 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% | - |
| 30.06.2025 | 46,98 | 47,42 | 46,98 | 47,42 | 1,17% | 100,00 |
| 27.06.2025 | 46,87 | 46,87 | 46,87 | 46,87 | -0,13% | - |
| 26.06.2025 | 46,56 | 46,93 | 46,56 | 46,93 | -1,28% | 6,00 |
| 25.06.2025 | 47,54 | 47,54 | 47,54 | 47,54 | 0,30% | - |
| 24.06.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 0,87% | - |
| 23.06.2025 | 46,99 | 46,99 | 46,99 | 46,99 | 0,28% | - |
| 20.06.2025 | 46,86 | 46,86 | 46,86 | 46,86 | -1,35% | - |
| 19.06.2025 | 47,11 | 47,50 | 47,11 | 47,50 | 0,30% | 10,00 |
| 18.06.2025 | 47,36 | 47,36 | 47,36 | 47,36 | -0,68% | - |
| 17.06.2025 | 47,18 | 47,69 | 47,18 | 47,69 | 0,91% | 14,00 |
| 16.06.2025 | 47,24 | 47,26 | 47,24 | 47,26 | -2,00% | 50,00 |
| 13.06.2025 | 47,69 | 48,22 | 47,69 | 48,22 | 0,46% | 14,00 |
| 12.06.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -0,88% | - |
| 11.06.2025 | 48,43 | 48,43 | 48,43 | 48,43 | -0,46% | - |
| 10.06.2025 | 48,21 | 48,65 | 48,21 | 48,65 | 0,10% | 175,00 |
| 09.06.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 0,92% | 8,00 |
| 06.06.2025 | 48,16 | 48,16 | 48,16 | 48,16 | -0,69% | - |
| 05.06.2025 | 48,49 | 48,49 | 48,49 | 48,49 | -0,78% | 14,00 |
| 04.06.2025 | 48,68 | 48,87 | 48,68 | 48,87 | -0,27% | 26,00 |
| 03.06.2025 | 48,83 | 49,03 | 48,83 | 49,00 | -0,68% | 34,00 |
| 02.06.2025 | 49,47 | 49,47 | 49,28 | 49,34 | 0,34% | 58,00 |
| 30.05.2025 | 49,17 | 49,17 | 49,17 | 49,17 | 1,02% | - |
| 29.05.2025 | 49,29 | 49,29 | 48,68 | 48,68 | -0,82% | - |
| 28.05.2025 | 49,08 | 49,08 | 49,08 | 49,08 | 0,00% | - |
| 27.05.2025 | 48,83 | 49,08 | 48,83 | 49,08 | -1,14% | 12,00 |
| 26.05.2025 | 49,64 | 49,64 | 49,64 | 49,64 | 1,87% | 100,00 |
| 23.05.2025 | 48,73 | 48,73 | 48,73 | 48,73 | -1,50% | - |
| 22.05.2025 | 49,47 | 49,47 | 49,47 | 49,47 | -0,90% | - |
| 21.05.2025 | 49,71 | 49,92 | 49,71 | 49,92 | -1,21% | 12,00 |
| 20.05.2025 | 49,46 | 50,53 | 49,46 | 50,53 | 1,48% | 61,00 |
| 19.05.2025 | 49,42 | 49,80 | 49,42 | 49,80 | 0,89% | 189,00 |
| 16.05.2025 | 49,36 | 49,36 | 49,36 | 49,36 | 0,98% | - |
| 15.05.2025 | 48,60 | 48,88 | 48,60 | 48,88 | 0,36% | 31,00 |
| 14.05.2025 | 49,26 | 49,26 | 48,70 | 48,70 | -2,72% | 14,00 |
| 13.05.2025 | 50,06 | 50,06 | 50,06 | 50,06 | -0,99% | - |
| 12.05.2025 | 50,01 | 50,56 | 50,01 | 50,56 | 0,34% | 10,00 |
| 09.05.2025 | 49,93 | 50,39 | 49,82 | 50,39 | 3,19% | 29,00 |
| 08.05.2025 | 48,74 | 48,83 | 48,74 | 48,83 | -0,18% | 29,00 |
| 07.05.2025 | 48,92 | 48,92 | 48,92 | 48,92 | -0,32% | - |
| 06.05.2025 | 49,20 | 49,20 | 49,08 | 49,08 | -1,85% | 17,00 |
| 05.05.2025 | 54,01 | 55,19 | 49,00 | 50,00 | -6,51% | 74,00 |
| 02.05.2025 | 53,99 | 53,99 | 53,48 | 53,48 | 1,19% | 11,00 |
| 30.04.2025 | 52,85 | 52,85 | 52,85 | 52,85 | 0,63% | - |
| 29.04.2025 | 52,53 | 52,53 | 52,52 | 52,52 | -1,26% | 9,00 |
| 28.04.2025 | 53,50 | 53,50 | 53,19 | 53,19 | -0,88% | 28,00 |
| 25.04.2025 | 54,05 | 54,05 | 53,66 | 53,66 | -0,65% | 6,00 |
| 24.04.2025 | 54,34 | 54,34 | 54,01 | 54,01 | -0,22% | 16,00 |
| 23.04.2025 | 54,13 | 54,13 | 54,13 | 54,13 | 1,44% | - |
| 22.04.2025 | 52,51 | 53,36 | 52,51 | 53,36 | -0,06% | 10,00 |
| 17.04.2025 | 53,39 | 53,39 | 53,39 | 53,39 | 0,91% | - |
| 16.04.2025 | 52,91 | 52,91 | 52,91 | 52,91 | -1,89% | - |
| 15.04.2025 | 53,93 | 53,93 | 53,93 | 53,93 | 0,47% | - |
| 14.04.2025 | 53,18 | 53,68 | 53,18 | 53,68 | 2,00% | 211,00 |
| 11.04.2025 | 53,44 | 53,44 | 52,63 | 52,63 | -2,57% | 10,00 |
| 10.04.2025 | 54,02 | 54,02 | 54,02 | 54,02 | 5,12% | - |
| 09.04.2025 | 51,39 | 51,39 | 51,39 | 51,39 | -3,35% | - |
| 08.04.2025 | 53,17 | 53,17 | 53,17 | 53,17 | 2,68% | - |
| 07.04.2025 | 51,78 | 51,78 | 51,78 | 51,78 | -9,14% | - |
| 04.04.2025 | 56,99 | 56,99 | 56,99 | 56,99 | 2,46% | - |
| 03.04.2025 | 56,39 | 56,39 | 55,62 | 55,62 | -4,35% | 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 |