48,180€
0,44%
Echtzeit-Aktienkurs Tyson Foods Inc.
Bid:
Ask:
Aktienkurse zur Tyson Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 48,79 | 49,09 | 47,94 | 48,07 | -1,13% | 21,00 |
| 10.06.2026 | 48,78 | 49,43 | 48,26 | 48,62 | -0,61% | - |
| 09.06.2026 | 49,44 | 49,60 | 48,68 | 48,92 | -0,97% | - |
| 08.06.2026 | 51,00 | 51,11 | 49,18 | 49,40 | -3,05% | - |
| 05.06.2026 | 48,95 | 51,67 | 48,73 | 50,95 | 3,98% | - |
| 04.06.2026 | 49,39 | 49,91 | 48,33 | 49,00 | -0,22% | 210,00 |
| 03.06.2026 | 51,22 | 51,88 | 48,42 | 49,11 | -4,14% | - |
| 02.06.2026 | 51,30 | 51,88 | 51,10 | 51,23 | -0,56% | 300,00 |
| 01.06.2026 | 51,99 | 52,45 | 51,21 | 51,52 | -1,55% | - |
| 29.05.2026 | 53,34 | 53,79 | 52,17 | 52,33 | -1,73% | - |
| 28.05.2026 | 56,92 | 56,96 | 53,23 | 53,25 | -6,23% | - |
| 27.05.2026 | 56,02 | 57,43 | 55,89 | 56,79 | 1,43% | - |
| 26.05.2026 | 55,25 | 56,57 | 55,25 | 55,99 | -1,10% | - |
| 25.05.2026 | 56,33 | 56,62 | 56,16 | 56,61 | 1,00% | - |
| 22.05.2026 | 57,36 | 57,67 | 56,03 | 56,05 | -1,99% | - |
| 21.05.2026 | 57,17 | 57,79 | 56,75 | 57,19 | -0,02% | - |
| 20.05.2026 | 57,01 | 57,60 | 56,69 | 57,20 | 0,33% | 9.000,00 |
| 19.05.2026 | 57,30 | 57,76 | 56,47 | 57,01 | -0,38% | - |
| 18.05.2026 | 56,17 | 57,48 | 56,08 | 57,23 | 1,08% | 600,00 |
| 15.05.2026 | 57,17 | 57,76 | 56,47 | 56,62 | -0,82% | - |
| 14.05.2026 | 57,26 | 58,65 | 56,95 | 57,09 | -0,07% | 4.480,00 |
| 13.05.2026 | 57,49 | 57,73 | 56,45 | 57,13 | -0,56% | - |
| 12.05.2026 | 56,99 | 58,08 | 56,91 | 57,45 | 0,88% | - |
| 11.05.2026 | 58,05 | 58,43 | 55,38 | 56,95 | -1,93% | - |
| 08.05.2026 | 57,95 | 58,46 | 57,17 | 58,07 | 0,31% | - |
| 07.05.2026 | 58,58 | 58,69 | 56,54 | 57,89 | 0,12% | - |
| 06.05.2026 | 58,45 | 58,61 | 57,35 | 57,82 | -1,18% | - |
| 05.05.2026 | 58,85 | 59,37 | 57,17 | 58,51 | -0,48% | - |
| 04.05.2026 | 54,34 | 58,81 | 53,00 | 58,79 | 7,69% | - |
| 30.04.2026 | 54,17 | 55,16 | 53,94 | 54,59 | 0,24% | - |
| 29.04.2026 | 54,91 | 55,19 | 54,11 | 54,46 | -0,53% | - |
| 28.04.2026 | 54,34 | 55,13 | 53,86 | 54,75 | 0,88% | - |
| 27.04.2026 | 54,49 | 55,50 | 54,20 | 54,27 | -0,57% | 12.000,00 |
| 24.04.2026 | 55,80 | 55,91 | 54,23 | 54,58 | -2,22% | - |
| 23.04.2026 | 55,00 | 56,01 | 55,00 | 55,82 | 1,23% | - |
| 22.04.2026 | 55,23 | 55,29 | 54,50 | 55,14 | 0,11% | - |
| 21.04.2026 | 54,14 | 55,19 | 53,60 | 55,08 | 1,98% | - |
| 20.04.2026 | 55,50 | 55,50 | 53,71 | 54,01 | -1,84% | - |
| 17.04.2026 | 54,44 | 55,17 | 53,67 | 55,02 | 1,66% | - |
| 16.04.2026 | 53,72 | 54,33 | 53,61 | 54,12 | 0,76% | 94,00 |
| 15.04.2026 | 55,05 | 55,31 | 53,39 | 53,71 | -2,50% | - |
| 14.04.2026 | 54,75 | 55,50 | 54,32 | 55,09 | 0,53% | - |
| 13.04.2026 | 55,77 | 56,60 | 54,49 | 54,80 | -1,72% | - |
| 10.04.2026 | 55,73 | 55,97 | 55,36 | 55,76 | -0,27% | 2.430,00 |
| 09.04.2026 | 55,32 | 55,91 | 54,60 | 55,91 | 0,92% | 925,00 |
| 08.04.2026 | 55,90 | 55,93 | 54,53 | 55,40 | 0,09% | - |
| 07.04.2026 | 55,81 | 55,91 | 55,28 | 55,35 | -1,31% | - |
| 02.04.2026 | 55,09 | 56,15 | 54,79 | 56,09 | 1,07% | - |
| 01.04.2026 | 55,49 | 55,79 | 54,49 | 55,49 | 0,11% | - |
| 31.03.2026 | 55,92 | 56,07 | 54,75 | 55,43 | -0,66% | 1.050,00 |
| 30.03.2026 | 55,56 | 56,16 | 54,76 | 55,80 | 0,63% | 2.180,00 |
| 27.03.2026 | 54,74 | 55,74 | 54,39 | 55,45 | 1,50% | - |
| 26.03.2026 | 52,97 | 55,07 | 52,79 | 54,63 | 2,77% | - |
| 25.03.2026 | 52,75 | 53,21 | 52,06 | 53,16 | 1,21% | - |
| 24.03.2026 | 51,65 | 52,95 | 51,13 | 52,52 | 2,13% | - |
| 23.03.2026 | 50,80 | 51,70 | 49,72 | 51,43 | 2,12% | - |
| 20.03.2026 | 51,06 | 51,49 | 50,16 | 50,36 | -1,39% | - |
| 19.03.2026 | 53,43 | 53,48 | 50,91 | 51,07 | -4,42% | - |
| 18.03.2026 | 54,70 | 54,70 | 52,64 | 53,43 | -0,69% | - |
| 17.03.2026 | 53,61 | 54,47 | 53,48 | 53,80 | 0,11% | - |
| 16.03.2026 | 52,67 | 54,02 | 52,44 | 53,74 | 1,75% | - |
| 13.03.2026 | 52,87 | 53,46 | 52,63 | 52,81 | -0,38% | - |
| 12.03.2026 | 51,37 | 53,09 | 51,35 | 53,01 | 2,56% | - |
| 11.03.2026 | 51,81 | 52,20 | 51,12 | 51,69 | -0,42% | - |
| 10.03.2026 | 52,78 | 52,96 | 51,87 | 51,91 | -1,55% | - |
| 09.03.2026 | 52,24 | 53,54 | 51,69 | 52,72 | -0,40% | - |
| 06.03.2026 | 53,54 | 53,75 | 52,59 | 52,93 | -1,04% | - |
| 05.03.2026 | 54,08 | 54,30 | 53,28 | 53,49 | -1,05% | - |
| 04.03.2026 | 54,02 | 54,51 | 53,63 | 54,06 | -0,29% | - |
| 03.03.2026 | 54,73 | 55,58 | 54,19 | 54,21 | -1,61% | - |
| 02.03.2026 | 54,73 | 55,33 | 54,60 | 55,10 | 0,20% | - |
| 27.02.2026 | 53,18 | 55,01 | 52,92 | 54,99 | 2,02% | - |
| 26.02.2026 | 52,86 | 53,93 | 52,65 | 53,90 | 1,63% | - |
| 25.02.2026 | 53,72 | 53,97 | 52,37 | 53,03 | -1,55% | - |
| 24.02.2026 | 53,54 | 53,96 | 53,26 | 53,87 | 0,85% | - |
| 23.02.2026 | 53,69 | 54,29 | 53,26 | 53,41 | -1,43% | - |
| 20.02.2026 | 54,81 | 54,84 | 54,05 | 54,19 | -0,84% | - |
| 19.02.2026 | 54,25 | 54,67 | 54,00 | 54,65 | 0,69% | - |
| 18.02.2026 | 53,16 | 54,35 | 52,92 | 54,27 | 2,25% | - |
| 17.02.2026 | 53,85 | 54,55 | 52,50 | 53,08 | -1,64% | - |
| 16.02.2026 | 53,97 | 54,12 | 53,95 | 53,96 | 0,24% | 900,00 |
| 13.02.2026 | 53,28 | 54,05 | 53,27 | 53,83 | 0,92% | - |
| 12.02.2026 | 54,38 | 54,42 | 53,30 | 53,34 | -1,58% | - |
| 11.02.2026 | 54,65 | 54,97 | 54,10 | 54,20 | -0,77% | - |
| 10.02.2026 | 54,91 | 55,30 | 54,09 | 54,62 | -0,50% | 780,00 |
| 09.02.2026 | 55,28 | 55,65 | 54,40 | 54,89 | -0,42% | 185,00 |
| 06.02.2026 | 55,23 | 56,16 | 54,44 | 55,12 | 0,09% | - |
| 05.02.2026 | 55,11 | 55,65 | 54,87 | 55,07 | 0,36% | - |
| 04.02.2026 | 54,78 | 55,82 | 54,41 | 54,87 | 0,55% | - |
| 03.02.2026 | 55,71 | 56,00 | 53,87 | 54,57 | -1,82% | - |
| 02.02.2026 | 55,05 | 58,02 | 53,39 | 55,58 | 0,86% | - |
| 30.01.2026 | 54,31 | 55,57 | 53,63 | 55,11 | 1,13% | - |
| 29.01.2026 | 53,88 | 55,10 | 53,84 | 54,49 | 0,76% | - |
| 28.01.2026 | 54,68 | 55,07 | 53,92 | 54,08 | -1,05% | - |
| 27.01.2026 | 53,62 | 54,91 | 53,22 | 54,66 | 1,89% | - |
| 26.01.2026 | 51,95 | 53,65 | 51,89 | 53,64 | 2,90% | - |
| 23.01.2026 | 52,06 | 52,68 | 51,67 | 52,13 | 0,33% | - |
| 22.01.2026 | 51,37 | 52,03 | 51,03 | 51,96 | 1,07% | - |
| 21.01.2026 | 51,99 | 52,40 | 51,23 | 51,41 | -1,07% | - |
| 20.01.2026 | 50,97 | 52,40 | 50,71 | 51,97 | 1,54% | - |