53,015€
-1,40%
Echtzeit-Aktienkurs Tyson Foods Inc.
Bid:
Ask:
Aktienkurse zur Tyson Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 53,47 | 53,80 | 52,66 | 52,75 | -1,91% | - |
| 05.03.2026 | 53,78 | 53,78 | 53,77 | 53,77 | 0,00% | 12,00 |
| 04.03.2026 | 53,77 | 53,77 | 53,77 | 53,77 | -1,59% | - |
| 03.03.2026 | 54,64 | 54,64 | 54,64 | 54,64 | 0,11% | - |
| 02.03.2026 | 54,76 | 54,76 | 54,58 | 54,58 | 2,15% | 50,00 |
| 27.02.2026 | 53,43 | 53,43 | 53,43 | 53,43 | 1,44% | - |
| 26.02.2026 | 52,55 | 52,67 | 52,55 | 52,67 | -1,22% | 196,00 |
| 25.02.2026 | 53,32 | 53,32 | 53,32 | 53,32 | 0,45% | - |
| 24.02.2026 | 53,08 | 53,08 | 53,08 | 53,08 | -0,82% | - |
| 23.02.2026 | 53,50 | 53,52 | 53,50 | 53,52 | -1,53% | 34,00 |
| 20.02.2026 | 54,35 | 54,35 | 54,35 | 54,35 | 0,97% | - |
| 19.02.2026 | 53,83 | 53,83 | 53,83 | 53,83 | 2,09% | - |
| 18.02.2026 | 52,73 | 52,73 | 52,73 | 52,73 | -0,98% | - |
| 17.02.2026 | 53,52 | 53,52 | 53,25 | 53,25 | -0,49% | 150,00 |
| 16.02.2026 | 53,51 | 53,51 | 53,51 | 53,51 | 1,02% | - |
| 13.02.2026 | 52,97 | 52,97 | 52,97 | 52,97 | -1,67% | - |
| 12.02.2026 | 53,87 | 53,87 | 53,87 | 53,87 | -1,23% | - |
| 11.02.2026 | 54,14 | 54,54 | 54,14 | 54,54 | 0,02% | 50,00 |
| 10.02.2026 | 54,52 | 54,53 | 54,52 | 54,53 | -0,22% | 150,00 |
| 09.02.2026 | 54,65 | 54,65 | 54,65 | 54,65 | -0,31% | - |
| 06.02.2026 | 54,82 | 54,82 | 54,82 | 54,82 | 0,16% | - |
| 05.02.2026 | 54,73 | 54,73 | 54,73 | 54,73 | 0,68% | - |
| 04.02.2026 | 54,36 | 54,36 | 54,36 | 54,36 | -1,65% | - |
| 03.02.2026 | 55,27 | 55,27 | 55,27 | 55,27 | 1,41% | - |
| 02.02.2026 | 54,50 | 54,50 | 54,50 | 54,50 | 0,85% | - |
| 30.01.2026 | 54,18 | 54,18 | 54,04 | 54,04 | 0,97% | 166,00 |
| 29.01.2026 | 53,52 | 53,52 | 53,52 | 53,52 | -1,73% | - |
| 28.01.2026 | 54,46 | 54,46 | 54,46 | 54,46 | 2,14% | - |
| 27.01.2026 | 53,32 | 53,32 | 53,32 | 53,32 | 3,37% | - |
| 26.01.2026 | 51,58 | 51,58 | 51,58 | 51,58 | -0,21% | - |
| 23.01.2026 | 51,69 | 51,69 | 51,69 | 51,69 | 1,43% | - |
| 22.01.2026 | 50,96 | 50,96 | 50,96 | 50,96 | -1,22% | - |
| 21.01.2026 | 51,59 | 51,59 | 51,59 | 51,59 | 1,36% | - |
| 20.01.2026 | 50,90 | 50,90 | 50,90 | 50,90 | -1,95% | - |
| 19.01.2026 | 51,91 | 51,91 | 51,91 | 51,91 | 0,39% | 100,00 |
| 16.01.2026 | 51,71 | 51,71 | 51,71 | 51,71 | -0,08% | - |
| 15.01.2026 | 51,58 | 51,75 | 51,58 | 51,75 | 1,15% | 10,00 |
| 14.01.2026 | 51,16 | 51,16 | 51,16 | 51,16 | -0,25% | - |
| 13.01.2026 | 50,57 | 51,29 | 50,57 | 51,29 | 4,10% | 25,00 |
| 12.01.2026 | 49,27 | 49,27 | 49,27 | 49,27 | 0,79% | - |
| 09.01.2026 | 48,89 | 48,89 | 48,89 | 48,89 | 2,38% | - |
| 08.01.2026 | 47,75 | 47,75 | 47,75 | 47,75 | 0,41% | - |
| 07.01.2026 | 47,56 | 47,56 | 47,56 | 47,56 | -1,62% | - |
| 06.01.2026 | 48,34 | 48,34 | 48,34 | 48,34 | -1,05% | - |
| 05.01.2026 | 49,31 | 49,31 | 48,86 | 48,86 | -1,51% | 20,00 |
| 02.01.2026 | 49,61 | 49,61 | 49,61 | 49,61 | 0,51% | - |
| 30.12.2025 | 49,36 | 49,36 | 49,36 | 49,36 | -0,02% | - |
| 29.12.2025 | 49,37 | 49,37 | 49,37 | 49,37 | -0,13% | - |
| 23.12.2025 | 49,43 | 49,43 | 49,43 | 49,43 | -0,29% | - |
| 22.12.2025 | 49,58 | 49,58 | 49,58 | 49,58 | 0,51% | - |
| 19.12.2025 | 49,33 | 49,33 | 49,33 | 49,33 | -0,26% | - |
| 18.12.2025 | 49,46 | 49,46 | 49,46 | 49,46 | 0,23% | - |
| 17.12.2025 | 49,34 | 49,34 | 49,34 | 49,34 | -1,69% | - |
| 16.12.2025 | 50,19 | 50,19 | 50,19 | 50,19 | -1,03% | - |
| 15.12.2025 | 50,71 | 50,71 | 50,71 | 50,71 | 0,69% | - |
| 12.12.2025 | 50,36 | 50,36 | 50,36 | 50,36 | 3,09% | - |
| 11.12.2025 | 48,85 | 48,85 | 48,85 | 48,85 | 2,42% | - |
| 10.12.2025 | 47,70 | 47,70 | 47,70 | 47,70 | -0,94% | - |
| 09.12.2025 | 47,93 | 48,15 | 47,93 | 48,15 | -0,67% | 22,00 |
| 08.12.2025 | 48,48 | 48,48 | 48,48 | 48,48 | 1,37% | - |
| 05.12.2025 | 47,82 | 47,82 | 47,82 | 47,82 | -1,09% | - |
| 04.12.2025 | 48,35 | 48,35 | 48,35 | 48,35 | -1,07% | - |
| 03.12.2025 | 48,91 | 49,35 | 48,87 | 48,87 | -1,91% | 40,00 |
| 02.12.2025 | 49,82 | 49,82 | 49,82 | 49,82 | 1,38% | - |
| 01.12.2025 | 49,14 | 49,14 | 49,14 | 49,14 | -0,99% | - |
| 28.11.2025 | 49,63 | 49,63 | 49,63 | 49,63 | 0,11% | - |
| 27.11.2025 | 49,58 | 49,58 | 49,58 | 49,58 | 1,18% | - |
| 26.11.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -0,51% | - |
| 25.11.2025 | 49,25 | 49,25 | 49,25 | 49,25 | 6,36% | - |
| 24.11.2025 | 46,30 | 46,30 | 46,30 | 46,30 | 2,06% | - |
| 21.11.2025 | 45,37 | 45,37 | 45,37 | 45,37 | -1,12% | - |
| 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% | - |