46,960€
0,20%
Echtzeit-Aktienkurs Tyson Foods Inc.
Bid:
Ask:
Aktienkurse zur Tyson Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 47,16 | 47,36 | 46,71 | 47,16 | 0,33% | - |
| 26.06.2025 | 46,93 | 47,15 | 46,55 | 47,01 | 0,20% | - |
| 25.06.2025 | 47,80 | 47,89 | 46,89 | 46,91 | -1,87% | - |
| 24.06.2025 | 47,79 | 48,11 | 47,43 | 47,81 | 0,43% | - |
| 23.06.2025 | 47,17 | 48,15 | 47,12 | 47,61 | 0,74% | 200,00 |
| 20.06.2025 | 47,04 | 47,59 | 47,01 | 47,26 | 0,94% | - |
| 19.06.2025 | 47,29 | 47,31 | 46,81 | 46,82 | -1,13% | - |
| 18.06.2025 | 47,60 | 47,84 | 47,23 | 47,35 | -0,65% | 60,00 |
| 17.06.2025 | 46,96 | 48,13 | 46,96 | 47,66 | 0,30% | - |
| 16.06.2025 | 47,49 | 47,67 | 46,99 | 47,52 | 0,15% | - |
| 13.06.2025 | 47,63 | 48,54 | 47,31 | 47,45 | -1,36% | - |
| 12.06.2025 | 47,88 | 48,25 | 47,29 | 48,10 | -0,24% | - |
| 11.06.2025 | 48,40 | 48,95 | 48,03 | 48,21 | -1,11% | - |
| 10.06.2025 | 48,33 | 49,10 | 48,22 | 48,75 | 0,71% | - |
| 09.06.2025 | 48,37 | 48,87 | 48,22 | 48,41 | -0,26% | - |
| 06.06.2025 | 48,46 | 48,92 | 48,43 | 48,53 | 0,51% | - |
| 05.06.2025 | 48,74 | 48,87 | 47,83 | 48,29 | -0,94% | - |
| 04.06.2025 | 49,08 | 49,16 | 48,45 | 48,74 | -0,65% | - |
| 03.06.2025 | 49,02 | 49,28 | 48,52 | 49,06 | 0,00% | - |
| 02.06.2025 | 49,17 | 49,17 | 48,48 | 49,07 | -0,79% | - |
| 30.05.2025 | 49,12 | 49,73 | 48,77 | 49,46 | 0,81% | - |
| 29.05.2025 | 49,85 | 49,85 | 48,64 | 49,06 | 0,30% | - |
| 28.05.2025 | 49,29 | 49,48 | 48,87 | 48,92 | -0,71% | - |
| 27.05.2025 | 49,36 | 49,77 | 48,39 | 49,26 | -0,20% | - |
| 26.05.2025 | 49,18 | 49,45 | 49,14 | 49,36 | 0,94% | - |
| 23.05.2025 | 48,98 | 49,24 | 48,23 | 48,90 | -0,55% | - |
| 22.05.2025 | 49,72 | 50,10 | 49,08 | 49,17 | -1,16% | - |
| 21.05.2025 | 49,98 | 50,39 | 49,55 | 49,75 | -1,15% | - |
| 20.05.2025 | 49,73 | 50,48 | 49,61 | 50,33 | 0,87% | - |
| 19.05.2025 | 49,67 | 50,14 | 49,19 | 49,89 | -0,65% | - |
| 16.05.2025 | 49,59 | 50,34 | 49,59 | 50,22 | 0,93% | - |
| 15.05.2025 | 48,39 | 49,79 | 48,25 | 49,76 | 1,99% | - |
| 14.05.2025 | 49,51 | 49,56 | 48,60 | 48,78 | -1,39% | - |
| 13.05.2025 | 50,27 | 50,49 | 49,47 | 49,47 | -1,98% | - |
| 12.05.2025 | 49,82 | 50,98 | 49,70 | 50,47 | 2,73% | - |
| 09.05.2025 | 50,17 | 50,27 | 48,98 | 49,13 | -2,07% | - |
| 08.05.2025 | 49,05 | 50,56 | 48,79 | 50,17 | 2,78% | - |
| 07.05.2025 | 49,30 | 49,33 | 48,44 | 48,81 | -0,42% | - |
| 06.05.2025 | 49,71 | 49,86 | 48,36 | 49,02 | -1,07% | - |
| 05.05.2025 | 53,60 | 55,30 | 48,08 | 49,55 | -7,93% | 45,00 |
| 02.05.2025 | 53,52 | 54,25 | 53,16 | 53,82 | -0,41% | - |
| 30.04.2025 | 53,36 | 54,12 | 52,77 | 54,04 | 1,50% | - |
| 29.04.2025 | 52,83 | 53,31 | 52,01 | 53,24 | 1,17% | - |
| 28.04.2025 | 53,03 | 53,61 | 52,46 | 52,62 | -1,41% | - |
| 25.04.2025 | 54,22 | 54,29 | 53,05 | 53,37 | -1,05% | - |
| 24.04.2025 | 54,45 | 54,52 | 53,76 | 53,94 | -1,48% | - |
| 23.04.2025 | 54,64 | 54,78 | 53,46 | 54,75 | 1,74% | 650,00 |
| 22.04.2025 | 52,61 | 53,89 | 52,61 | 53,81 | -0,02% | 594,00 |
| 17.04.2025 | 53,96 | 54,50 | 52,62 | 53,82 | 1,07% | - |
| 16.04.2025 | 52,79 | 54,59 | 52,78 | 53,25 | -1,53% | - |
| 15.04.2025 | 54,16 | 54,53 | 53,93 | 54,08 | -0,25% | - |
| 14.04.2025 | 53,47 | 54,45 | 52,76 | 54,21 | 1,60% | - |
| 11.04.2025 | 53,75 | 53,96 | 52,02 | 53,36 | -0,54% | - |
| 10.04.2025 | 54,59 | 54,78 | 52,46 | 53,65 | -1,80% | - |
| 09.04.2025 | 51,14 | 54,72 | 50,74 | 54,63 | 3,80% | - |
| 08.04.2025 | 53,98 | 54,44 | 52,32 | 52,63 | -1,32% | - |
| 07.04.2025 | 52,75 | 54,32 | 51,89 | 53,34 | -2,40% | - |
| 04.04.2025 | 57,17 | 57,94 | 54,54 | 54,65 | -5,14% | - |
| 03.04.2025 | 56,00 | 57,99 | 55,60 | 57,61 | -0,37% | - |
| 02.04.2025 | 58,40 | 58,87 | 57,67 | 57,82 | -1,10% | - |
| 01.04.2025 | 58,82 | 59,32 | 58,24 | 58,47 | -0,94% | - |
| 31.03.2025 | 57,54 | 59,39 | 57,32 | 59,02 | 2,64% | 528,00 |
| 28.03.2025 | 57,73 | 58,09 | 57,43 | 57,50 | 0,68% | - |
| 27.03.2025 | 57,28 | 58,07 | 56,87 | 57,11 | 1,03% | 14,00 |
| 26.03.2025 | 55,54 | 57,47 | 55,29 | 56,53 | 1,44% | - |
| 25.03.2025 | 55,87 | 55,96 | 55,28 | 55,72 | -0,39% | - |
| 24.03.2025 | 56,14 | 56,27 | 55,19 | 55,94 | 0,39% | 4,00 |
| 21.03.2025 | 55,77 | 56,22 | 55,34 | 55,72 | 0,60% | - |
| 20.03.2025 | 55,94 | 56,60 | 55,37 | 55,39 | -1,30% | - |
| 19.03.2025 | 55,45 | 56,63 | 55,03 | 56,12 | 0,85% | - |
| 18.03.2025 | 55,46 | 55,90 | 55,06 | 55,65 | -0,99% | - |
| 17.03.2025 | 54,84 | 56,21 | 54,67 | 56,20 | 1,86% | - |
| 14.03.2025 | 55,57 | 55,97 | 54,62 | 55,18 | -1,72% | - |
| 13.03.2025 | 55,37 | 56,21 | 54,98 | 56,14 | -0,37% | - |
| 12.03.2025 | 56,30 | 56,85 | 54,85 | 56,35 | -0,45% | - |
| 11.03.2025 | 57,07 | 57,09 | 55,98 | 56,61 | -0,14% | - |
| 10.03.2025 | 56,31 | 57,52 | 55,80 | 56,69 | 0,40% | - |
| 07.03.2025 | 55,96 | 57,19 | 55,47 | 56,46 | 0,60% | - |
| 06.03.2025 | 56,22 | 56,79 | 55,48 | 56,13 | -0,29% | - |
| 05.03.2025 | 57,20 | 57,20 | 55,97 | 56,29 | -1,29% | - |
| 04.03.2025 | 59,07 | 59,71 | 56,96 | 57,03 | -3,25% | - |
| 03.03.2025 | 59,02 | 59,49 | 57,98 | 58,94 | -0,32% | 36,00 |
| 28.02.2025 | 58,21 | 59,29 | 57,86 | 59,13 | 0,87% | - |
| 27.02.2025 | 57,68 | 58,71 | 57,20 | 58,62 | 1,92% | - |
| 26.02.2025 | 58,59 | 58,64 | 57,09 | 57,52 | -1,37% | - |
| 25.02.2025 | 58,07 | 58,79 | 57,88 | 58,32 | 0,30% | - |
| 24.02.2025 | 57,75 | 58,93 | 57,28 | 58,14 | 0,57% | - |
| 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% | - |