52,845€
-1,35%
Echtzeit-Aktienkurs Tyson Foods Inc.
Bid:
Ask:
Aktienkurse zur Tyson Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 53,54 | 53,75 | 52,66 | 53,05 | -0,81% | - |
| 05.03.2026 | 54,08 | 54,30 | 53,28 | 53,49 | -1,05% | - |
| 04.03.2026 | 54,02 | 54,51 | 53,63 | 54,06 | -0,29% | - |
| 03.03.2026 | 54,73 | 55,58 | 54,19 | 54,21 | -1,61% | - |
| 02.03.2026 | 54,73 | 55,33 | 54,60 | 55,10 | 0,20% | - |
| 27.02.2026 | 53,18 | 55,01 | 52,92 | 54,99 | 2,02% | - |
| 26.02.2026 | 52,86 | 53,93 | 52,65 | 53,90 | 1,63% | - |
| 25.02.2026 | 53,72 | 53,97 | 52,37 | 53,03 | -1,55% | - |
| 24.02.2026 | 53,54 | 53,96 | 53,26 | 53,87 | 0,85% | - |
| 23.02.2026 | 53,69 | 54,29 | 53,26 | 53,41 | -1,43% | - |
| 20.02.2026 | 54,81 | 54,84 | 54,05 | 54,19 | -0,84% | - |
| 19.02.2026 | 54,25 | 54,67 | 54,00 | 54,65 | 0,69% | - |
| 18.02.2026 | 53,16 | 54,35 | 52,92 | 54,27 | 2,25% | - |
| 17.02.2026 | 53,85 | 54,55 | 52,50 | 53,08 | -1,64% | - |
| 16.02.2026 | 53,97 | 54,12 | 53,95 | 53,96 | 0,24% | 900,00 |
| 13.02.2026 | 53,28 | 54,05 | 53,27 | 53,83 | 0,92% | - |
| 12.02.2026 | 54,38 | 54,42 | 53,30 | 53,34 | -1,58% | - |
| 11.02.2026 | 54,65 | 54,97 | 54,10 | 54,20 | -0,77% | - |
| 10.02.2026 | 54,91 | 55,30 | 54,09 | 54,62 | -0,50% | 780,00 |
| 09.02.2026 | 55,28 | 55,65 | 54,40 | 54,89 | -0,42% | 185,00 |
| 06.02.2026 | 55,23 | 56,16 | 54,44 | 55,12 | 0,09% | - |
| 05.02.2026 | 55,11 | 55,65 | 54,87 | 55,07 | 0,36% | - |
| 04.02.2026 | 54,78 | 55,82 | 54,41 | 54,87 | 0,55% | - |
| 03.02.2026 | 55,71 | 56,00 | 53,87 | 54,57 | -1,82% | - |
| 02.02.2026 | 55,05 | 58,02 | 53,39 | 55,58 | 0,86% | - |
| 30.01.2026 | 54,31 | 55,57 | 53,63 | 55,11 | 1,13% | - |
| 29.01.2026 | 53,88 | 55,10 | 53,84 | 54,49 | 0,76% | - |
| 28.01.2026 | 54,68 | 55,07 | 53,92 | 54,08 | -1,05% | - |
| 27.01.2026 | 53,62 | 54,91 | 53,22 | 54,66 | 1,89% | - |
| 26.01.2026 | 51,95 | 53,65 | 51,89 | 53,64 | 2,90% | - |
| 23.01.2026 | 52,06 | 52,68 | 51,67 | 52,13 | 0,33% | - |
| 22.01.2026 | 51,37 | 52,03 | 51,03 | 51,96 | 1,07% | - |
| 21.01.2026 | 51,99 | 52,40 | 51,23 | 51,41 | -1,07% | - |
| 20.01.2026 | 50,97 | 52,40 | 50,71 | 51,97 | 1,54% | - |
| 19.01.2026 | 51,26 | 51,37 | 51,14 | 51,18 | -1,21% | 297,00 |
| 16.01.2026 | 52,13 | 52,16 | 51,39 | 51,80 | -0,53% | 800,00 |
| 15.01.2026 | 51,91 | 52,30 | 51,59 | 52,08 | 0,31% | - |
| 14.01.2026 | 51,47 | 52,24 | 51,33 | 51,92 | 0,64% | - |
| 13.01.2026 | 50,92 | 51,63 | 50,50 | 51,59 | 1,30% | - |
| 12.01.2026 | 49,51 | 50,94 | 49,26 | 50,93 | 2,12% | 390,00 |
| 09.01.2026 | 49,26 | 49,93 | 49,04 | 49,87 | 1,29% | - |
| 08.01.2026 | 47,97 | 49,72 | 47,95 | 49,24 | 2,31% | - |
| 07.01.2026 | 47,88 | 48,25 | 47,52 | 48,13 | 0,53% | - |
| 06.01.2026 | 48,69 | 49,09 | 47,80 | 47,87 | -1,80% | - |
| 05.01.2026 | 49,68 | 49,76 | 48,57 | 48,75 | -1,46% | - |
| 02.01.2026 | 49,77 | 50,09 | 49,17 | 49,47 | 0,28% | - |
| 30.12.2025 | 49,72 | 49,80 | 49,33 | 49,33 | -0,94% | - |
| 29.12.2025 | 49,72 | 49,96 | 49,38 | 49,80 | 1,72% | - |
| 23.12.2025 | 49,77 | 49,97 | 48,75 | 48,95 | -2,07% | - |
| 22.12.2025 | 49,94 | 50,07 | 49,40 | 49,99 | -0,20% | - |
| 19.12.2025 | 49,58 | 50,21 | 49,24 | 50,09 | -0,16% | - |
| 18.12.2025 | 49,82 | 50,22 | 49,49 | 50,17 | 1,19% | 1,00 |
| 17.12.2025 | 49,68 | 49,96 | 49,33 | 49,58 | -0,31% | - |
| 16.12.2025 | 50,52 | 51,12 | 49,50 | 49,73 | -1,41% | - |
| 15.12.2025 | 51,61 | 51,64 | 50,18 | 50,45 | -1,13% | - |
| 12.12.2025 | 50,87 | 51,58 | 50,31 | 51,02 | 0,53% | - |
| 11.12.2025 | 49,04 | 50,89 | 48,95 | 50,75 | 2,66% | - |
| 10.12.2025 | 48,06 | 49,73 | 47,89 | 49,43 | 3,17% | - |
| 09.12.2025 | 48,30 | 48,79 | 47,56 | 47,92 | -0,60% | - |
| 08.12.2025 | 48,73 | 49,09 | 47,85 | 48,21 | -0,88% | - |
| 05.12.2025 | 47,96 | 49,02 | 47,81 | 48,64 | 0,06% | - |
| 04.12.2025 | 48,78 | 49,04 | 48,25 | 48,61 | -0,03% | - |
| 03.12.2025 | 49,34 | 49,86 | 48,59 | 48,62 | -1,13% | - |
| 02.12.2025 | 50,16 | 50,34 | 49,07 | 49,18 | -2,14% | - |
| 01.12.2025 | 49,32 | 50,63 | 49,20 | 50,25 | 0,81% | - |
| 28.11.2025 | 49,63 | 50,54 | 49,63 | 49,85 | 0,65% | - |
| 27.11.2025 | 49,94 | 50,02 | 49,51 | 49,52 | -0,74% | - |
| 26.11.2025 | 49,45 | 50,31 | 49,14 | 49,89 | 2,02% | - |
| 25.11.2025 | 49,56 | 50,10 | 48,88 | 48,90 | -1,05% | - |
| 24.11.2025 | 46,63 | 50,13 | 46,44 | 49,42 | 8,42% | - |
| 21.11.2025 | 45,83 | 47,11 | 45,58 | 45,58 | -0,40% | 20,00 |
| 20.11.2025 | 46,34 | 46,60 | 45,63 | 45,77 | -0,81% | - |
| 19.11.2025 | 46,30 | 46,63 | 46,03 | 46,14 | 0,15% | - |
| 18.11.2025 | 45,56 | 46,14 | 45,53 | 46,07 | 0,51% | - |
| 17.11.2025 | 46,70 | 46,94 | 45,73 | 45,84 | -0,94% | - |
| 14.11.2025 | 46,67 | 46,98 | 45,89 | 46,27 | -1,00% | - |
| 13.11.2025 | 46,78 | 47,48 | 46,54 | 46,74 | 0,30% | - |
| 12.11.2025 | 47,99 | 48,03 | 46,51 | 46,60 | -2,56% | - |
| 11.11.2025 | 46,66 | 48,10 | 46,41 | 47,83 | 2,73% | - |
| 10.11.2025 | 45,77 | 48,22 | 45,50 | 46,56 | 2,33% | 902,00 |
| 07.11.2025 | 44,88 | 46,13 | 43,87 | 45,50 | 1,13% | - |
| 06.11.2025 | 45,52 | 45,86 | 44,77 | 44,99 | -1,48% | - |
| 05.11.2025 | 45,36 | 45,93 | 45,27 | 45,66 | 0,88% | - |
| 04.11.2025 | 44,53 | 45,48 | 44,42 | 45,26 | 0,86% | - |
| 03.11.2025 | 44,55 | 44,98 | 44,11 | 44,88 | 0,59% | - |
| 31.10.2025 | 44,52 | 44,71 | 43,87 | 44,61 | 0,73% | - |
| 30.10.2025 | 43,64 | 44,57 | 43,62 | 44,29 | 0,66% | - |
| 29.10.2025 | 44,84 | 44,87 | 43,64 | 43,99 | -1,52% | - |
| 28.10.2025 | 44,69 | 45,13 | 44,30 | 44,67 | 0,20% | - |
| 27.10.2025 | 44,48 | 44,79 | 44,06 | 44,58 | 0,86% | - |
| 24.10.2025 | 44,72 | 44,75 | 43,91 | 44,20 | -2,78% | - |
| 23.10.2025 | 45,43 | 45,46 | 45,33 | 45,46 | 0,53% | - |
| 21.10.2025 | 45,11 | 45,42 | 45,03 | 45,22 | 0,33% | - |
| 20.10.2025 | 45,12 | 45,25 | 44,75 | 45,07 | 0,32% | - |
| 17.10.2025 | 44,29 | 45,02 | 43,67 | 44,93 | 0,86% | - |
| 16.10.2025 | 45,32 | 45,54 | 44,44 | 44,55 | -1,62% | - |
| 15.10.2025 | 45,58 | 45,80 | 45,18 | 45,28 | -0,01% | - |
| 14.10.2025 | 44,78 | 45,60 | 44,11 | 45,29 | 0,77% | - |
| 13.10.2025 | 45,25 | 45,30 | 44,56 | 44,94 | 0,74% | - |
| 10.10.2025 | 44,70 | 45,00 | 44,36 | 44,61 | -1,13% | - |