58,060€
1,36%
Echtzeit-Aktienkurs Tyson Foods Inc.
Bid:
Ask:
Aktienkurse zur Tyson Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.04.2026 | 54,64 | 55,50 | 54,64 | 54,66 | 1,41% | 708,00 |
| 17.04.2026 | 53,90 | 53,90 | 53,90 | 53,90 | -0,63% | - |
| 16.04.2026 | 53,30 | 54,24 | 53,30 | 54,24 | -0,77% | 995,00 |
| 15.04.2026 | 54,66 | 54,66 | 54,66 | 54,66 | 0,55% | - |
| 14.04.2026 | 54,36 | 54,36 | 54,36 | 54,36 | -0,88% | - |
| 13.04.2026 | 54,84 | 54,84 | 54,84 | 54,84 | -1,58% | 455,00 |
| 10.04.2026 | 55,54 | 55,72 | 55,38 | 55,72 | 1,31% | 400,00 |
| 09.04.2026 | 55,00 | 55,00 | 55,00 | 55,00 | 0,26% | - |
| 08.04.2026 | 54,86 | 54,86 | 54,86 | 54,86 | -1,01% | - |
| 07.04.2026 | 55,42 | 55,42 | 55,42 | 55,42 | -1,14% | - |
| 02.04.2026 | 55,16 | 56,06 | 55,16 | 56,06 | 1,91% | 45,00 |
| 01.04.2026 | 55,01 | 55,01 | 55,01 | 55,01 | -0,54% | - |
| 31.03.2026 | 55,31 | 55,31 | 55,31 | 55,31 | 0,38% | - |
| 30.03.2026 | 55,10 | 55,10 | 55,10 | 55,10 | 1,59% | - |
| 27.03.2026 | 54,24 | 54,24 | 54,24 | 54,24 | 2,96% | - |
| 26.03.2026 | 52,68 | 52,68 | 52,68 | 52,68 | 0,90% | - |
| 25.03.2026 | 52,21 | 52,21 | 52,21 | 52,21 | 2,17% | - |
| 24.03.2026 | 51,10 | 51,10 | 51,10 | 51,10 | 2,31% | - |
| 23.03.2026 | 49,95 | 49,95 | 49,95 | 49,95 | -1,57% | - |
| 20.03.2026 | 50,74 | 50,74 | 50,74 | 50,74 | -0,45% | - |
| 19.03.2026 | 52,98 | 52,98 | 50,97 | 50,97 | -4,64% | 1.200,00 |
| 18.03.2026 | 53,45 | 53,45 | 53,45 | 53,45 | 0,17% | - |
| 17.03.2026 | 53,36 | 53,36 | 53,36 | 53,36 | 1,70% | - |
| 16.03.2026 | 52,47 | 52,47 | 52,47 | 52,47 | -0,47% | - |
| 13.03.2026 | 52,72 | 52,72 | 52,72 | 52,72 | 2,79% | - |
| 12.03.2026 | 51,29 | 51,29 | 51,29 | 51,29 | -0,27% | - |
| 11.03.2026 | 51,43 | 51,43 | 51,43 | 51,43 | -1,66% | - |
| 10.03.2026 | 52,30 | 52,30 | 52,30 | 52,30 | -1,15% | - |
| 09.03.2026 | 51,85 | 52,91 | 51,85 | 52,91 | -0,28% | 400,00 |
| 06.03.2026 | 53,06 | 53,06 | 53,06 | 53,06 | -1,32% | - |
| 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% | - |