57,620€
2,80%
Echtzeit-Aktienkurs Tyson Foods Inc.
Bid:
Ask:
Aktienkurse zur Tyson Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 56,33 | 57,99 | 56,21 | 57,81 | 2,76% | - |
| 20.02.2025 | 55,11 | 56,37 | 54,84 | 56,26 | 1,84% | - |
| 19.02.2025 | 55,42 | 56,08 | 55,19 | 55,25 | -0,31% | - |
| 18.02.2025 | 54,73 | 55,42 | 54,10 | 55,42 | 1,46% | - |
| 17.02.2025 | 54,49 | 54,66 | 54,44 | 54,62 | 0,37% | - |
| 14.02.2025 | 55,17 | 55,53 | 54,34 | 54,42 | -1,08% | - |
| 13.02.2025 | 55,48 | 55,96 | 54,88 | 55,02 | -1,06% | - |
| 12.02.2025 | 56,72 | 56,83 | 55,55 | 55,61 | -1,97% | - |
| 11.02.2025 | 55,87 | 56,73 | 55,69 | 56,72 | 1,27% | - |
| 10.02.2025 | 56,07 | 56,56 | 55,51 | 56,01 | -0,15% | - |
| 07.02.2025 | 55,29 | 56,18 | 55,09 | 56,10 | 1,50% | - |
| 06.02.2025 | 55,02 | 55,53 | 54,93 | 55,27 | 0,69% | - |
| 05.02.2025 | 54,71 | 54,94 | 54,22 | 54,89 | -0,03% | - |
| 04.02.2025 | 55,99 | 56,21 | 54,20 | 54,90 | -2,11% | - |
| 03.02.2025 | 54,40 | 58,95 | 54,32 | 56,09 | 3,02% | - |
| 31.01.2025 | 54,76 | 55,17 | 54,29 | 54,44 | -0,18% | - |
| 30.01.2025 | 54,45 | 54,76 | 53,85 | 54,54 | 0,36% | - |
| 29.01.2025 | 54,12 | 54,74 | 53,99 | 54,35 | 0,43% | - |
| 28.01.2025 | 55,44 | 55,77 | 53,90 | 54,12 | -2,22% | - |
| 27.01.2025 | 53,52 | 55,71 | 53,17 | 55,35 | 2,89% | 800,00 |
| 24.01.2025 | 53,59 | 54,12 | 53,28 | 53,79 | -0,09% | - |
| 23.01.2025 | 53,39 | 54,15 | 53,38 | 53,84 | 0,83% | - |
| 22.01.2025 | 54,25 | 54,29 | 53,31 | 53,40 | -1,49% | - |
| 21.01.2025 | 53,84 | 54,28 | 53,36 | 54,20 | 0,97% | - |
| 20.01.2025 | 54,07 | 54,11 | 53,68 | 53,68 | -1,05% | - |
| 17.01.2025 | 54,53 | 54,89 | 54,14 | 54,25 | -0,26% | - |
| 16.01.2025 | 54,26 | 54,54 | 53,70 | 54,39 | 0,43% | - |
| 15.01.2025 | 53,90 | 54,50 | 53,65 | 54,16 | 0,57% | - |
| 14.01.2025 | 54,34 | 54,55 | 53,61 | 53,85 | -1,13% | - |
| 13.01.2025 | 53,04 | 54,82 | 52,88 | 54,47 | 2,86% | - |
| 10.01.2025 | 53,85 | 54,09 | 52,73 | 52,95 | -1,53% | - |
| 09.01.2025 | 53,78 | 53,96 | 53,65 | 53,77 | 0,03% | - |
| 08.01.2025 | 53,77 | 54,06 | 53,26 | 53,76 | 0,05% | - |
| 07.01.2025 | 54,59 | 54,96 | 53,58 | 53,73 | -1,73% | - |
| 06.01.2025 | 56,40 | 56,75 | 54,48 | 54,68 | -3,14% | - |
| 03.01.2025 | 56,68 | 57,03 | 56,14 | 56,45 | -0,39% | - |
| 02.01.2025 | 55,52 | 56,68 | 55,47 | 56,67 | 2,60% | - |
| 30.12.2024 | 55,43 | 55,58 | 55,23 | 55,23 | -0,66% | - |
| 27.12.2024 | 55,76 | 55,99 | 55,26 | 55,60 | 0,01% | - |
| 23.12.2024 | 55,30 | 55,88 | 54,77 | 55,59 | -0,08% | - |
| 20.12.2024 | 56,08 | 56,35 | 55,30 | 55,64 | -0,92% | - |
| 19.12.2024 | 56,85 | 57,65 | 55,62 | 56,15 | -1,26% | - |
| 18.12.2024 | 56,54 | 57,48 | 55,99 | 56,87 | 0,46% | 30,00 |
| 17.12.2024 | 56,76 | 57,27 | 56,56 | 56,61 | -0,45% | - |
| 16.12.2024 | 57,63 | 57,80 | 56,79 | 56,86 | -1,31% | - |
| 13.12.2024 | 58,51 | 58,59 | 57,41 | 57,62 | -1,50% | - |
| 12.12.2024 | 58,79 | 59,44 | 58,45 | 58,49 | -0,87% | - |
| 11.12.2024 | 59,29 | 59,92 | 58,90 | 59,01 | -0,45% | - |
| 10.12.2024 | 59,31 | 60,02 | 58,60 | 59,27 | -0,18% | - |
| 09.12.2024 | 59,27 | 59,85 | 59,19 | 59,38 | 0,13% | - |
| 06.12.2024 | 60,20 | 60,30 | 59,28 | 59,30 | -1,43% | - |
| 05.12.2024 | 60,51 | 60,51 | 59,85 | 60,16 | -0,56% | - |
| 04.12.2024 | 61,16 | 61,49 | 59,91 | 60,50 | -0,98% | - |
| 03.12.2024 | 61,30 | 61,33 | 60,80 | 61,10 | -0,27% | - |
| 02.12.2024 | 61,25 | 61,48 | 60,79 | 61,27 | 0,83% | - |
| 29.11.2024 | 60,61 | 61,31 | 60,50 | 60,76 | -0,26% | - |
| 28.11.2024 | 61,17 | 61,26 | 60,92 | 60,92 | -0,10% | - |
| 27.11.2024 | 60,91 | 61,08 | 60,40 | 60,98 | 0,16% | - |
| 26.11.2024 | 60,91 | 60,96 | 60,05 | 60,88 | 0,14% | - |
| 25.11.2024 | 61,19 | 61,41 | 60,51 | 60,80 | -0,69% | - |
| 22.11.2024 | 60,94 | 62,05 | 60,83 | 61,22 | 0,62% | - |
| 21.11.2024 | 59,96 | 61,40 | 59,18 | 60,84 | 1,37% | - |
| 20.11.2024 | 59,59 | 60,29 | 59,53 | 60,02 | 1,06% | - |
| 19.11.2024 | 61,05 | 61,21 | 59,35 | 59,39 | -2,55% | 129,00 |
| 18.11.2024 | 61,07 | 61,83 | 60,71 | 60,94 | -0,27% | - |
| 15.11.2024 | 60,54 | 61,66 | 60,08 | 61,11 | 0,44% | - |
| 14.11.2024 | 59,81 | 61,20 | 59,48 | 60,84 | 2,49% | 160,00 |
| 13.11.2024 | 58,79 | 59,94 | 57,66 | 59,36 | 0,64% | - |
| 12.11.2024 | 55,28 | 62,17 | 55,25 | 58,98 | 6,83% | 380,00 |
| 11.11.2024 | 55,68 | 56,70 | 55,11 | 55,21 | -0,70% | - |
| 08.11.2024 | 54,48 | 56,16 | 54,39 | 55,60 | 2,27% | - |
| 07.11.2024 | 55,16 | 55,40 | 54,30 | 54,37 | -1,34% | - |
| 06.11.2024 | 56,20 | 56,68 | 55,00 | 55,11 | 1,61% | - |
| 05.11.2024 | 53,68 | 54,23 | 52,83 | 54,23 | 1,15% | - |
| 04.11.2024 | 53,57 | 54,10 | 53,40 | 53,62 | -0,65% | - |
| 01.11.2024 | 53,91 | 54,46 | 53,64 | 53,97 | 0,16% | - |
| 31.10.2024 | 54,01 | 54,73 | 53,76 | 53,88 | -0,99% | - |
| 30.10.2024 | 53,91 | 54,43 | 53,65 | 54,42 | 0,40% | - |
| 29.10.2024 | 54,73 | 54,82 | 53,87 | 54,21 | -1,29% | - |
| 28.10.2024 | 54,55 | 55,19 | 54,33 | 54,92 | 1,02% | - |
| 25.10.2024 | 54,52 | 54,85 | 54,27 | 54,36 | -0,26% | - |
| 24.10.2024 | 54,47 | 54,99 | 54,16 | 54,50 | -0,16% | - |
| 23.10.2024 | 53,21 | 55,24 | 53,12 | 54,59 | 0,09% | 60,00 |
| 22.10.2024 | 54,60 | 54,83 | 54,26 | 54,54 | -0,33% | - |
| 21.10.2024 | 55,24 | 55,56 | 54,36 | 54,72 | -0,92% | - |
| 18.10.2024 | 55,21 | 55,90 | 54,51 | 55,23 | 0,04% | - |
| 17.10.2024 | 55,80 | 56,21 | 55,16 | 55,21 | -1,06% | - |
| 16.10.2024 | 54,94 | 56,18 | 54,92 | 55,80 | 1,51% | - |
| 15.10.2024 | 55,01 | 55,78 | 54,73 | 54,97 | 0,15% | - |
| 14.10.2024 | 53,82 | 54,94 | 53,74 | 54,89 | 2,01% | - |
| 11.10.2024 | 53,24 | 54,02 | 53,17 | 53,81 | 1,12% | 20,00 |
| 10.10.2024 | 53,26 | 54,01 | 53,16 | 53,22 | -0,12% | - |
| 09.10.2024 | 53,06 | 53,45 | 53,01 | 53,28 | 0,37% | - |
| 08.10.2024 | 53,01 | 53,35 | 52,41 | 53,09 | 0,05% | - |
| 07.10.2024 | 53,35 | 53,45 | 52,75 | 53,06 | -0,56% | - |
| 04.10.2024 | 52,74 | 53,55 | 52,68 | 53,36 | 1,38% | - |
| 03.10.2024 | 53,61 | 53,79 | 52,45 | 52,64 | -1,75% | - |
| 02.10.2024 | 53,87 | 54,23 | 53,35 | 53,57 | -0,81% | 31,00 |
| 01.10.2024 | 53,43 | 54,58 | 53,42 | 54,01 | 0,96% | - |
| 30.09.2024 | 53,45 | 53,73 | 53,16 | 53,50 | 0,10% | - |