45,220€
3,10%
Echtzeit-Aktienkurs Tyson Foods Inc.
Bid:
Ask:
Aktienkurse zur Tyson Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 43,86 | 43,86 | 43,86 | 43,86 | -0,16% | - |
| 07.09.2026 | 43,93 | 43,93 | 43,93 | 43,93 | -2,64% | - |
| 04.09.2026 | 44,19 | 45,12 | 44,19 | 45,12 | -5,51% | 390,00 |
| 03.09.2026 | 47,75 | 47,75 | 47,75 | 47,75 | 1,21% | - |
| 02.09.2026 | 47,18 | 47,18 | 47,18 | 47,18 | 0,70% | - |
| 01.09.2026 | 46,85 | 46,85 | 46,85 | 46,85 | -1,33% | - |
| 31.08.2026 | 47,42 | 47,48 | 47,42 | 47,48 | 0,68% | 100,00 |
| 28.08.2026 | 47,16 | 47,16 | 47,16 | 47,16 | -2,12% | - |
| 27.08.2026 | 48,18 | 48,18 | 48,18 | 48,18 | -0,93% | - |
| 26.08.2026 | 48,63 | 48,63 | 48,63 | 48,63 | -2,86% | - |
| 25.08.2026 | 49,30 | 50,06 | 49,30 | 50,06 | 0,79% | 100,00 |
| 24.08.2026 | 49,67 | 49,67 | 49,67 | 49,67 | 0,47% | - |
| 21.08.2026 | 49,55 | 49,55 | 49,44 | 49,44 | -0,66% | 120,00 |
| 20.08.2026 | 49,77 | 49,77 | 49,77 | 49,77 | 0,24% | - |
| 19.08.2026 | 49,65 | 49,65 | 49,65 | 49,65 | -2,61% | - |
| 18.08.2026 | 50,22 | 50,98 | 50,22 | 50,98 | 0,79% | 50,00 |
| 17.08.2026 | 49,75 | 50,58 | 49,75 | 50,58 | 4,31% | 125,00 |
| 14.08.2026 | 48,49 | 48,49 | 48,49 | 48,49 | 0,87% | - |
| 13.08.2026 | 48,07 | 48,07 | 48,07 | 48,07 | -1,01% | - |
| 12.08.2026 | 48,56 | 48,56 | 48,56 | 48,56 | -1,22% | - |
| 11.08.2026 | 49,16 | 49,16 | 49,16 | 49,16 | -1,42% | - |
| 10.08.2026 | 49,87 | 49,87 | 49,87 | 49,87 | -1,09% | - |
| 07.08.2026 | 50,42 | 50,42 | 50,42 | 50,42 | 0,80% | - |
| 06.08.2026 | 50,02 | 50,02 | 50,02 | 50,02 | -1,11% | - |
| 05.08.2026 | 50,58 | 50,58 | 50,58 | 50,58 | -1,67% | - |
| 04.08.2026 | 51,44 | 51,44 | 51,44 | 51,44 | 4,09% | - |
| 03.08.2026 | 49,42 | 49,42 | 49,42 | 49,42 | -5,61% | - |
| 31.07.2026 | 52,36 | 52,36 | 52,36 | 52,36 | -1,06% | - |
| 30.07.2026 | 52,92 | 52,92 | 52,92 | 52,92 | -0,64% | - |
| 29.07.2026 | 53,26 | 53,26 | 53,26 | 53,26 | 0,57% | - |
| 28.07.2026 | 52,96 | 52,96 | 52,96 | 52,96 | 4,33% | - |
| 27.07.2026 | 50,76 | 50,76 | 50,76 | 50,76 | 2,55% | - |
| 24.07.2026 | 49,50 | 49,50 | 49,50 | 49,50 | -0,04% | - |
| 23.07.2026 | 49,52 | 49,52 | 49,52 | 49,52 | -0,18% | - |
| 22.07.2026 | 49,61 | 49,61 | 49,61 | 49,61 | -1,06% | - |
| 21.07.2026 | 50,46 | 50,90 | 50,14 | 50,14 | 0,08% | 254,00 |
| 20.07.2026 | 50,10 | 50,10 | 50,10 | 50,10 | 0,12% | - |
| 17.07.2026 | 50,04 | 50,04 | 50,04 | 50,04 | 0,64% | - |
| 16.07.2026 | 49,72 | 49,72 | 49,72 | 49,72 | -0,34% | - |
| 15.07.2026 | 49,89 | 49,89 | 49,89 | 49,89 | -1,13% | - |
| 14.07.2026 | 50,46 | 50,46 | 50,46 | 50,46 | 0,32% | - |
| 13.07.2026 | 50,30 | 50,30 | 50,30 | 50,30 | 0,52% | - |
| 10.07.2026 | 50,04 | 50,04 | 50,04 | 50,04 | -1,18% | - |
| 09.07.2026 | 50,64 | 50,64 | 50,64 | 50,64 | -0,90% | - |
| 08.07.2026 | 51,10 | 51,10 | 51,10 | 51,10 | 0,24% | - |
| 07.07.2026 | 50,98 | 50,98 | 50,98 | 50,98 | -0,39% | - |
| 06.07.2026 | 51,18 | 51,18 | 51,18 | 51,18 | 0,20% | - |
| 03.07.2026 | 51,08 | 51,08 | 51,08 | 51,08 | 0,31% | - |
| 02.07.2026 | 50,92 | 50,92 | 50,92 | 50,92 | 2,27% | - |
| 01.07.2026 | 49,79 | 49,79 | 49,79 | 49,79 | -2,64% | - |
| 30.06.2026 | 51,14 | 51,14 | 51,14 | 51,14 | 0,35% | - |
| 29.06.2026 | 51,08 | 51,12 | 50,96 | 50,96 | 1,23% | 53,00 |
| 26.06.2026 | 50,34 | 50,34 | 50,34 | 50,34 | -0,44% | - |
| 25.06.2026 | 50,56 | 50,56 | 50,56 | 50,56 | 0,84% | - |
| 24.06.2026 | 50,14 | 50,14 | 50,14 | 50,14 | 4,20% | - |
| 23.06.2026 | 48,12 | 48,12 | 48,12 | 48,12 | 0,21% | - |
| 22.06.2026 | 48,02 | 48,02 | 48,02 | 48,02 | -0,15% | - |
| 19.06.2026 | 48,09 | 48,09 | 48,09 | 48,09 | -2,00% | - |
| 18.06.2026 | 48,54 | 49,07 | 48,54 | 49,07 | 0,25% | 5,00 |
| 17.06.2026 | 48,95 | 48,95 | 48,95 | 48,95 | -0,22% | - |
| 16.06.2026 | 49,12 | 49,12 | 49,06 | 49,06 | -0,39% | 4,00 |
| 15.06.2026 | 49,22 | 49,25 | 49,22 | 49,25 | 3,10% | 90,00 |
| 12.06.2026 | 47,77 | 47,77 | 47,77 | 47,77 | -1,08% | - |
| 11.06.2026 | 48,29 | 48,29 | 48,29 | 48,29 | -0,94% | - |
| 10.06.2026 | 48,47 | 48,75 | 48,47 | 48,75 | -0,55% | 200,00 |
| 09.06.2026 | 49,02 | 49,02 | 49,02 | 49,02 | -3,08% | - |
| 08.06.2026 | 50,58 | 50,58 | 50,58 | 50,58 | -1,25% | - |
| 05.06.2026 | 48,54 | 51,22 | 48,54 | 51,22 | 5,05% | 20,00 |
| 04.06.2026 | 48,76 | 48,76 | 48,76 | 48,76 | -4,17% | - |
| 03.06.2026 | 50,88 | 50,88 | 50,88 | 50,88 | -0,27% | - |
| 02.06.2026 | 51,02 | 51,02 | 51,02 | 51,02 | -1,88% | - |
| 01.06.2026 | 52,00 | 52,00 | 52,00 | 52,00 | -1,63% | - |
| 29.05.2026 | 52,86 | 52,86 | 52,86 | 52,86 | -6,38% | - |
| 28.05.2026 | 56,46 | 56,46 | 56,46 | 56,46 | 1,66% | 4,00 |
| 27.05.2026 | 55,54 | 55,54 | 55,54 | 55,54 | -0,11% | - |
| 26.05.2026 | 55,60 | 55,60 | 55,60 | 55,60 | 0,04% | - |
| 25.05.2026 | 55,58 | 55,58 | 55,58 | 55,58 | -2,25% | - |
| 22.05.2026 | 56,86 | 56,86 | 56,86 | 56,86 | 0,11% | - |
| 21.05.2026 | 56,80 | 56,80 | 56,80 | 56,80 | -1,05% | - |
| 20.05.2026 | 56,62 | 57,40 | 56,62 | 57,40 | 1,06% | 2,00 |
| 19.05.2026 | 56,80 | 57,90 | 56,80 | 56,80 | 1,28% | 981,00 |
| 18.05.2026 | 56,08 | 56,08 | 56,08 | 56,08 | -1,20% | - |
| 15.05.2026 | 56,76 | 56,76 | 56,76 | 56,76 | 0,11% | - |
| 14.05.2026 | 56,70 | 56,70 | 56,70 | 56,70 | -0,67% | - |
| 13.05.2026 | 57,08 | 57,08 | 57,08 | 57,08 | 0,88% | - |
| 12.05.2026 | 56,58 | 56,58 | 56,58 | 56,58 | -2,01% | - |
| 11.05.2026 | 57,74 | 57,74 | 57,74 | 57,74 | 0,45% | - |
| 08.05.2026 | 57,48 | 57,48 | 57,48 | 57,48 | 0,35% | - |
| 07.05.2026 | 57,50 | 57,50 | 57,28 | 57,28 | -2,62% | 18,00 |
| 06.05.2026 | 57,94 | 58,82 | 57,94 | 58,82 | 2,05% | 90,00 |
| 05.05.2026 | 58,42 | 58,42 | 57,64 | 57,64 | 6,94% | 800,00 |
| 04.05.2026 | 53,90 | 53,90 | 53,90 | 53,90 | -0,33% | - |
| 30.04.2026 | 54,08 | 54,08 | 54,08 | 54,08 | -0,59% | - |
| 29.04.2026 | 54,40 | 54,40 | 54,40 | 54,40 | 0,22% | - |
| 28.04.2026 | 53,90 | 54,28 | 53,90 | 54,28 | 0,18% | 23,00 |
| 27.04.2026 | 54,18 | 54,18 | 54,18 | 54,18 | -2,24% | - |
| 24.04.2026 | 55,42 | 55,42 | 55,42 | 55,42 | 1,39% | - |
| 23.04.2026 | 54,66 | 54,66 | 54,66 | 54,66 | 0,11% | 4,00 |
| 22.04.2026 | 54,60 | 54,60 | 54,60 | 54,60 | 1,75% | - |
| 21.04.2026 | 53,66 | 53,66 | 53,66 | 53,66 | -1,83% | - |