53,280€
-1,37%
Echtzeit-Aktienkurs Tyson Foods Inc.
Bid:
Ask:
Aktienkurse zur Tyson Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |