50,305€
-1,40%
Echtzeit-Aktienkurs Tyson Foods Inc.
Bid:
Ask:
Aktienkurse zur Tyson Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 51,61 | 51,64 | 50,30 | 50,44 | -1,15% | - |
| 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% | - |
| 09.10.2025 | 45,20 | 45,40 | 44,61 | 45,12 | 0,19% | 155,00 |
| 08.10.2025 | 46,68 | 46,77 | 44,97 | 45,04 | -2,60% | - |
| 07.10.2025 | 46,22 | 46,64 | 45,51 | 46,24 | 0,11% | - |
| 06.10.2025 | 46,69 | 46,84 | 46,19 | 46,19 | -0,61% | 252,00 |
| 03.10.2025 | 46,53 | 46,76 | 46,23 | 46,47 | 0,19% | - |
| 02.10.2025 | 46,42 | 46,72 | 46,09 | 46,38 | -0,10% | - |
| 01.10.2025 | 45,97 | 46,59 | 45,78 | 46,43 | 1,90% | - |
| 30.09.2025 | 45,86 | 46,21 | 45,51 | 45,56 | -1,03% | - |
| 29.09.2025 | 46,39 | 46,48 | 45,06 | 46,04 | -0,26% | - |
| 26.09.2025 | 46,04 | 46,46 | 46,03 | 46,16 | -0,11% | - |
| 25.09.2025 | 46,43 | 46,78 | 46,06 | 46,21 | -0,14% | - |
| 24.09.2025 | 45,73 | 46,54 | 45,65 | 46,27 | 2,06% | - |
| 23.09.2025 | 45,49 | 45,93 | 45,34 | 45,34 | -0,28% | - |
| 22.09.2025 | 45,62 | 46,05 | 45,26 | 45,46 | -1,14% | - |
| 19.09.2025 | 45,91 | 46,35 | 45,72 | 45,99 | -0,08% | - |
| 18.09.2025 | 46,02 | 46,11 | 45,65 | 46,02 | 0,62% | - |
| 17.09.2025 | 45,82 | 46,31 | 45,65 | 45,74 | 0,29% | - |
| 16.09.2025 | 45,91 | 45,99 | 45,51 | 45,61 | -0,41% | - |
| 15.09.2025 | 47,09 | 47,19 | 45,80 | 45,80 | -4,13% | - |
| 12.09.2025 | 47,84 | 48,21 | 47,65 | 47,77 | 0,10% | - |
| 11.09.2025 | 47,41 | 48,08 | 47,12 | 47,72 | 0,11% | - |
| 10.09.2025 | 47,66 | 47,77 | 47,57 | 47,67 | 0,04% | - |
| 09.09.2025 | 47,50 | 47,91 | 47,40 | 47,65 | 0,73% | - |
| 08.09.2025 | 47,86 | 48,04 | 47,08 | 47,31 | -0,86% | - |
| 05.09.2025 | 48,18 | 48,29 | 47,45 | 47,72 | -1,09% | - |
| 04.09.2025 | 48,32 | 48,57 | 48,04 | 48,24 | -0,08% | - |
| 03.09.2025 | 48,45 | 48,55 | 47,58 | 48,28 | -0,35% | - |
| 02.09.2025 | 48,50 | 48,94 | 48,15 | 48,45 | 0,34% | - |
| 01.09.2025 | 48,47 | 48,57 | 48,29 | 48,29 | 0,05% | - |
| 29.08.2025 | 47,60 | 48,62 | 47,52 | 48,26 | 0,47% | 105,00 |
| 28.08.2025 | 49,43 | 49,52 | 47,57 | 48,04 | -2,65% | - |
| 27.08.2025 | 49,27 | 49,51 | 49,18 | 49,35 | 0,42% | - |
| 26.08.2025 | 49,35 | 49,68 | 48,79 | 49,14 | -0,71% | - |
| 25.08.2025 | 49,22 | 49,58 | 48,67 | 49,49 | 0,69% | - |
| 22.08.2025 | 49,19 | 49,56 | 48,78 | 49,15 | 0,17% | - |
| 21.08.2025 | 48,56 | 49,23 | 48,17 | 49,07 | 1,04% | - |
| 20.08.2025 | 48,66 | 49,34 | 48,27 | 48,56 | -0,21% | - |
| 19.08.2025 | 48,04 | 48,75 | 47,86 | 48,66 | 1,24% | 128,00 |
| 18.08.2025 | 48,58 | 49,32 | 47,88 | 48,07 | -0,98% | - |
| 15.08.2025 | 48,63 | 48,77 | 48,09 | 48,54 | 0,43% | - |
| 14.08.2025 | 49,26 | 49,49 | 48,07 | 48,34 | -1,97% | - |
| 13.08.2025 | 48,30 | 49,36 | 47,94 | 49,31 | 2,03% | - |
| 12.08.2025 | 48,81 | 48,92 | 48,03 | 48,33 | -1,09% | - |
| 11.08.2025 | 48,95 | 49,31 | 48,43 | 48,86 | -0,29% | - |
| 08.08.2025 | 48,45 | 49,18 | 48,12 | 49,00 | 1,37% | - |
| 07.08.2025 | 48,04 | 48,54 | 47,69 | 48,34 | 0,48% | 14,00 |
| 06.08.2025 | 47,52 | 48,21 | 47,03 | 48,11 | 1,57% | - |
| 05.08.2025 | 46,78 | 47,56 | 46,65 | 47,37 | 1,85% | - |
| 04.08.2025 | 45,54 | 47,82 | 44,80 | 46,50 | 2,40% | - |
| 01.08.2025 | 45,65 | 46,06 | 44,83 | 45,41 | -0,92% | - |
| 31.07.2025 | 46,32 | 46,43 | 45,59 | 45,83 | -1,03% | 65,00 |
| 30.07.2025 | 46,49 | 46,86 | 46,19 | 46,31 | -0,32% | - |
| 29.07.2025 | 46,24 | 47,12 | 46,19 | 46,46 | 0,71% | 34,00 |
| 28.07.2025 | 46,14 | 46,76 | 45,66 | 46,13 | 0,42% | 4.716,00 |