60,740€
1,45%
Echtzeit-Aktienkurs Tyson Foods
Bid:
Ask:
Aktienkurse zur Tyson Foods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 53,19 | 53,90 | 53,09 | 53,44 | 0,68% | - |
| 26.09.2024 | 52,17 | 53,15 | 51,67 | 53,08 | 1,89% | 400,00 |
| 25.09.2024 | 53,32 | 53,40 | 51,50 | 52,10 | -3,78% | 60,00 |
| 24.09.2024 | 54,27 | 54,79 | 54,02 | 54,14 | -0,41% | - |
| 23.09.2024 | 53,95 | 54,37 | 53,48 | 54,37 | 0,95% | - |
| 20.09.2024 | 55,21 | 55,32 | 53,35 | 53,86 | -2,52% | 1,00 |
| 19.09.2024 | 55,81 | 56,00 | 55,00 | 55,25 | -0,75% | - |
| 18.09.2024 | 55,65 | 55,85 | 55,12 | 55,67 | 0,14% | - |
| 17.09.2024 | 55,56 | 56,27 | 55,40 | 55,59 | 0,01% | - |
| 16.09.2024 | 55,34 | 56,08 | 55,20 | 55,58 | 0,28% | - |
| 13.09.2024 | 55,64 | 56,00 | 54,94 | 55,43 | -0,48% | - |
| 12.09.2024 | 56,09 | 56,18 | 55,40 | 55,69 | -0,50% | - |
| 11.09.2024 | 56,95 | 57,61 | 55,63 | 55,97 | -2,29% | - |
| 10.09.2024 | 59,50 | 59,84 | 57,27 | 57,28 | -3,88% | - |
| 09.09.2024 | 59,62 | 60,56 | 59,53 | 59,60 | 0,29% | - |
| 06.09.2024 | 58,62 | 59,82 | 58,22 | 59,43 | 1,35% | - |
| 05.09.2024 | 59,24 | 59,90 | 58,52 | 58,64 | -1,14% | - |
| 04.09.2024 | 58,43 | 59,55 | 58,04 | 59,31 | 1,04% | - |
| 03.09.2024 | 58,24 | 59,00 | 57,95 | 58,70 | 0,65% | - |
| 02.09.2024 | 58,19 | 58,34 | 57,98 | 58,32 | 0,24% | - |
| 30.08.2024 | 57,98 | 58,54 | 57,72 | 58,18 | -0,12% | 70,00 |
| 29.08.2024 | 59,15 | 59,63 | 58,19 | 58,25 | -1,47% | 80,00 |
| 28.08.2024 | 57,38 | 59,14 | 57,23 | 59,12 | 3,41% | - |
| 27.08.2024 | 57,42 | 57,91 | 57,06 | 57,17 | -0,51% | - |
| 26.08.2024 | 56,96 | 57,60 | 56,74 | 57,47 | 1,32% | 875,00 |
| 23.08.2024 | 56,73 | 56,89 | 56,22 | 56,72 | 0,01% | - |
| 22.08.2024 | 56,77 | 57,15 | 56,42 | 56,71 | -0,13% | 40,00 |
| 21.08.2024 | 56,18 | 56,88 | 55,88 | 56,79 | 1,18% | - |
| 20.08.2024 | 56,41 | 56,48 | 55,43 | 56,12 | -0,40% | - |
| 19.08.2024 | 56,65 | 56,84 | 56,00 | 56,35 | -0,63% | - |
| 16.08.2024 | 56,59 | 56,75 | 55,89 | 56,70 | 0,28% | - |
| 15.08.2024 | 56,47 | 56,79 | 56,26 | 56,54 | 0,37% | - |
| 14.08.2024 | 55,70 | 56,56 | 55,38 | 56,33 | 1,25% | - |
| 13.08.2024 | 55,26 | 55,69 | 55,06 | 55,64 | 0,81% | - |
| 12.08.2024 | 56,50 | 56,56 | 55,12 | 55,19 | -2,32% | - |
| 09.08.2024 | 56,69 | 56,95 | 56,06 | 56,50 | -0,36% | - |
| 08.08.2024 | 55,82 | 57,00 | 55,64 | 56,71 | 1,31% | - |
| 07.08.2024 | 56,78 | 56,90 | 55,90 | 55,97 | -0,54% | - |
| 06.08.2024 | 57,66 | 57,78 | 56,10 | 56,28 | -1,34% | 295,00 |
| 05.08.2024 | 55,47 | 58,24 | 53,78 | 57,04 | 1,65% | 5,00 |
| 02.08.2024 | 55,94 | 56,50 | 55,05 | 56,12 | -0,35% | - |
| 01.08.2024 | 56,41 | 57,07 | 55,96 | 56,31 | 0,12% | - |
| 31.07.2024 | 56,26 | 56,72 | 55,87 | 56,24 | -0,19% | - |
| 30.07.2024 | 56,29 | 56,62 | 55,76 | 56,35 | 0,16% | - |
| 29.07.2024 | 56,28 | 56,59 | 55,73 | 56,26 | 0,08% | 170,00 |
| 26.07.2024 | 55,70 | 56,52 | 55,42 | 56,21 | 1,10% | 100,00 |
| 25.07.2024 | 54,87 | 56,32 | 54,63 | 55,60 | 1,47% | - |
| 24.07.2024 | 54,46 | 54,80 | 54,04 | 54,80 | 0,38% | - |
| 23.07.2024 | 54,61 | 54,93 | 54,32 | 54,59 | -0,14% | - |
| 22.07.2024 | 54,89 | 55,13 | 54,24 | 54,67 | -0,41% | - |
| 19.07.2024 | 55,54 | 55,64 | 54,30 | 54,89 | -1,05% | 85,00 |
| 18.07.2024 | 55,43 | 55,67 | 54,99 | 55,47 | 0,32% | - |
| 17.07.2024 | 54,16 | 55,56 | 53,75 | 55,30 | 2,06% | - |
| 16.07.2024 | 52,79 | 54,18 | 52,59 | 54,18 | 2,77% | - |
| 15.07.2024 | 52,73 | 53,08 | 52,32 | 52,72 | 0,31% | - |
| 12.07.2024 | 52,42 | 52,79 | 52,15 | 52,56 | 0,43% | - |
| 11.07.2024 | 52,07 | 52,71 | 51,76 | 52,33 | 0,45% | 120,00 |
| 10.07.2024 | 51,64 | 52,14 | 51,37 | 52,10 | 0,74% | - |
| 09.07.2024 | 52,43 | 52,55 | 51,64 | 51,71 | -1,22% | - |
| 08.07.2024 | 51,62 | 52,49 | 51,55 | 52,35 | 1,33% | - |
| 05.07.2024 | 52,39 | 52,41 | 51,48 | 51,67 | -1,42% | - |