48,553€
0,69%
Echtzeit-Aktienkurs Tyson Foods
Bid:
Ask:
Aktienkurse zur Tyson Foods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 48,79 | 48,79 | 48,29 | 48,31 | 0,19% | 451,00 |
| 14.08.2025 | 49,10 | 49,56 | 48,22 | 48,22 | -0,88% | 248,00 |
| 13.08.2025 | 48,06 | 48,65 | 48,06 | 48,65 | -0,35% | 308,00 |
| 12.08.2025 | 48,82 | 48,82 | 48,82 | 48,82 | 0,00% | 136,00 |
| 11.08.2025 | 48,77 | 49,42 | 48,41 | 48,82 | -0,27% | 75,00 |
| 08.08.2025 | 48,74 | 49,10 | 48,01 | 48,95 | 1,28% | 37,00 |
| 07.08.2025 | 48,30 | 48,61 | 47,71 | 48,33 | 1,09% | 2.630,00 |
| 06.08.2025 | 47,12 | 47,86 | 47,12 | 47,81 | 1,31% | 1.957,00 |
| 05.08.2025 | 47,09 | 47,49 | 46,55 | 47,19 | 0,40% | 3.600,00 |
| 04.08.2025 | 45,41 | 47,62 | 45,41 | 47,00 | 3,06% | 1.802,00 |
| 01.08.2025 | 45,66 | 46,11 | 44,93 | 45,61 | -1,07% | 463,00 |
| 31.07.2025 | 46,10 | 46,54 | 45,96 | 46,10 | -0,40% | 695,00 |
| 30.07.2025 | 47,04 | 47,04 | 46,29 | 46,29 | -1,52% | 198,00 |
| 29.07.2025 | 46,51 | 47,00 | 46,51 | 47,00 | 1,17% | 103,00 |
| 28.07.2025 | 46,00 | 46,65 | 46,00 | 46,46 | 1,51% | 2.742,00 |
| 25.07.2025 | 46,38 | 46,62 | 45,71 | 45,77 | -0,29% | 246,00 |
| 24.07.2025 | 46,30 | 46,30 | 45,90 | 45,90 | -1,01% | 304,00 |
| 23.07.2025 | 46,94 | 46,94 | 46,18 | 46,37 | 0,40% | 617,00 |
| 22.07.2025 | 45,85 | 46,19 | 45,71 | 46,19 | 0,93% | 273,00 |
| 21.07.2025 | 46,40 | 46,78 | 45,76 | 45,76 | -0,61% | 268,00 |
| 18.07.2025 | 46,20 | 46,20 | 45,85 | 46,04 | -0,72% | 79,00 |
| 17.07.2025 | 45,74 | 46,50 | 45,74 | 46,38 | 0,64% | 327,00 |
| 16.07.2025 | 45,61 | 46,08 | 45,48 | 46,08 | 0,15% | 154,00 |
| 15.07.2025 | 46,75 | 46,75 | 46,01 | 46,01 | -0,72% | 1.198,00 |
| 14.07.2025 | 46,42 | 46,50 | 46,33 | 46,35 | 0,26% | 69,00 |
| 11.07.2025 | 46,36 | 46,89 | 46,00 | 46,23 | -0,84% | 782,00 |
| 10.07.2025 | 47,03 | 47,03 | 46,62 | 46,62 | -0,99% | 301,00 |
| 09.07.2025 | 47,88 | 47,88 | 47,08 | 47,08 | -0,39% | 62,00 |
| 08.07.2025 | 47,07 | 47,27 | 47,07 | 47,27 | -1,28% | 52,00 |
| 07.07.2025 | 48,84 | 49,00 | 47,53 | 47,88 | -1,55% | 518,00 |
| 04.07.2025 | 48,19 | 48,66 | 48,19 | 48,64 | -0,54% | 101,00 |
| 03.07.2025 | 48,48 | 48,90 | 48,48 | 48,90 | 0,64% | 35,00 |
| 02.07.2025 | 48,48 | 48,76 | 48,48 | 48,59 | 1,74% | 463,00 |
| 01.07.2025 | 47,06 | 47,76 | 47,06 | 47,76 | 0,97% | 50,00 |
| 30.06.2025 | 47,68 | 47,68 | 46,87 | 47,30 | 0,23% | 486,00 |
| 27.06.2025 | 47,34 | 47,37 | 47,19 | 47,19 | 0,36% | 29,00 |
| 26.06.2025 | 46,80 | 47,02 | 46,69 | 47,02 | -1,66% | 179,00 |
| 24.06.2025 | 47,62 | 47,82 | 47,20 | 47,82 | 0,69% | 60,00 |
| 23.06.2025 | 47,50 | 47,98 | 47,31 | 47,49 | 0,36% | 95,00 |
| 20.06.2025 | 47,47 | 47,47 | 47,32 | 47,32 | 1,50% | 10,00 |
| 19.06.2025 | 47,12 | 47,12 | 46,62 | 46,62 | -2,59% | 99,00 |
| 18.06.2025 | 47,86 | 47,86 | 47,86 | 47,86 | -0,13% | 1,00 |
| 17.06.2025 | 46,70 | 47,97 | 46,70 | 47,92 | 1,35% | 1.029,00 |
| 16.06.2025 | 47,78 | 47,78 | 47,26 | 47,28 | -1,12% | 217,00 |
| 13.06.2025 | 47,93 | 48,30 | 47,59 | 47,81 | 0,66% | 651,00 |
| 12.06.2025 | 47,91 | 48,17 | 47,50 | 47,50 | -1,46% | 98,00 |
| 11.06.2025 | 48,24 | 48,27 | 48,20 | 48,20 | -1,96% | 305,00 |
| 10.06.2025 | 47,97 | 49,17 | 47,97 | 49,17 | 1,50% | 477,00 |
| 09.06.2025 | 48,68 | 48,83 | 48,28 | 48,44 | -0,62% | 446,00 |
| 06.06.2025 | 48,74 | 48,74 | 48,74 | 48,74 | 0,41% | 3,00 |
| 05.06.2025 | 48,51 | 49,00 | 47,83 | 48,54 | -0,33% | 703,00 |
| 04.06.2025 | 49,35 | 49,35 | 48,70 | 48,70 | -0,57% | 277,00 |
| 03.06.2025 | 48,91 | 48,98 | 48,91 | 48,98 | 0,00% | 88,00 |
| 02.06.2025 | 49,14 | 49,24 | 48,93 | 48,98 | 0,52% | 208,00 |
| 30.05.2025 | 49,20 | 49,20 | 48,73 | 48,73 | -0,28% | 38,00 |
| 29.05.2025 | 50,00 | 50,00 | 48,86 | 48,86 | -0,47% | 24,00 |
| 28.05.2025 | 49,01 | 49,26 | 49,01 | 49,09 | 0,07% | 260,00 |
| 27.05.2025 | 49,60 | 49,60 | 48,70 | 49,06 | -0,20% | 1.036,00 |
| 26.05.2025 | 49,11 | 49,67 | 49,11 | 49,16 | 0,38% | 44,00 |
| 23.05.2025 | 49,29 | 49,37 | 48,54 | 48,97 | -0,83% | 80,00 |
| 22.05.2025 | 50,08 | 50,08 | 49,38 | 49,38 | -1,18% | 473,00 |
| 21.05.2025 | 50,00 | 50,28 | 49,80 | 49,97 | -0,62% | 487,00 |
| 20.05.2025 | 49,71 | 50,44 | 49,71 | 50,28 | 0,64% | 301,00 |
| 19.05.2025 | 49,91 | 49,96 | 49,15 | 49,96 | -0,42% | 762,00 |
| 16.05.2025 | 49,86 | 50,17 | 49,66 | 50,17 | 1,46% | 1.328,00 |
| 15.05.2025 | 48,56 | 49,45 | 48,55 | 49,45 | 1,06% | 250,00 |
| 14.05.2025 | 49,50 | 49,50 | 48,71 | 48,93 | -2,20% | 285,00 |
| 13.05.2025 | 50,55 | 50,55 | 49,95 | 50,03 | 0,17% | 260,00 |
| 12.05.2025 | 50,12 | 51,00 | 49,95 | 49,95 | 1,63% | 842,00 |
| 09.05.2025 | 49,81 | 49,81 | 49,15 | 49,15 | -2,28% | 27,00 |
| 08.05.2025 | 48,99 | 50,38 | 48,76 | 50,29 | 3,36% | 545,00 |
| 07.05.2025 | 48,98 | 49,57 | 48,66 | 48,66 | -0,84% | 328,00 |
| 06.05.2025 | 50,09 | 50,11 | 48,72 | 49,07 | -1,29% | 879,00 |
| 05.05.2025 | 53,66 | 55,00 | 48,24 | 49,71 | -7,92% | 3.650,00 |
| 02.05.2025 | 53,72 | 53,98 | 53,07 | 53,98 | 0,41% | 86,00 |
| 30.04.2025 | 53,17 | 53,76 | 53,06 | 53,76 | 1,95% | 351,00 |
| 29.04.2025 | 52,53 | 52,73 | 52,11 | 52,73 | 0,08% | 26,00 |
| 28.04.2025 | 52,69 | 52,69 | 52,69 | 52,69 | -3,07% | 2,00 |
| 25.04.2025 | 54,36 | 54,36 | 54,36 | 54,36 | 0,09% | 1,00 |
| 24.04.2025 | 54,72 | 54,72 | 53,94 | 54,31 | 0,48% | 257,00 |
| 23.04.2025 | 54,74 | 54,74 | 53,78 | 54,05 | 0,67% | 1.338,00 |
| 22.04.2025 | 52,99 | 53,75 | 52,35 | 53,69 | -0,54% | 134,00 |
| 17.04.2025 | 54,03 | 54,21 | 52,95 | 53,98 | 0,37% | 295,00 |
| 16.04.2025 | 53,08 | 53,96 | 53,08 | 53,78 | -1,41% | 878,00 |
| 15.04.2025 | 54,69 | 54,69 | 54,11 | 54,55 | 0,66% | 13,00 |
| 14.04.2025 | 53,23 | 54,19 | 53,02 | 54,19 | 1,23% | 962,00 |
| 11.04.2025 | 52,67 | 53,53 | 52,13 | 53,53 | 5,02% | 4.147,00 |
| 09.04.2025 | 51,34 | 51,82 | 50,97 | 50,97 | -5,61% | 315,00 |
| 08.04.2025 | 53,86 | 54,40 | 53,68 | 54,00 | 0,32% | 3.149,00 |
| 07.04.2025 | 52,57 | 53,90 | 51,76 | 53,83 | -3,41% | 2.518,00 |
| 04.04.2025 | 57,04 | 57,77 | 55,37 | 55,73 | -3,31% | 2.640,00 |
| 03.04.2025 | 56,58 | 57,88 | 55,58 | 57,64 | -0,79% | 1.144,00 |
| 02.04.2025 | 58,15 | 58,69 | 57,78 | 58,10 | -0,63% | 420,00 |
| 01.04.2025 | 58,61 | 59,26 | 58,36 | 58,47 | -0,58% | 403,00 |
| 31.03.2025 | 57,12 | 59,00 | 57,12 | 58,81 | 1,89% | 591,00 |
| 28.03.2025 | 57,99 | 58,00 | 57,65 | 57,72 | 0,77% | 223,00 |
| 26.03.2025 | 55,19 | 57,28 | 55,03 | 57,28 | 2,60% | 616,00 |
| 25.03.2025 | 55,68 | 56,21 | 55,44 | 55,83 | -0,18% | 84,00 |
| 24.03.2025 | 55,85 | 55,93 | 55,64 | 55,93 | 0,49% | 414,00 |
| 21.03.2025 | 55,47 | 55,94 | 55,34 | 55,66 | -0,27% | 153,00 |