53,820€
0,07%
Echtzeit-Aktienkurs Tyson Foods Inc.
Bid:
Ask:
Aktienkurse zur Tyson Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.03.2025 | 55,86 | 56,22 | 55,54 | 55,81 | 0,14% | 48,00 |
| 19.03.2025 | 55,30 | 55,73 | 55,30 | 55,73 | 0,96% | 419,00 |
| 18.03.2025 | 55,73 | 55,73 | 55,07 | 55,20 | -0,50% | 74,00 |
| 17.03.2025 | 54,89 | 55,48 | 54,55 | 55,48 | 0,80% | 45,00 |
| 14.03.2025 | 55,29 | 55,29 | 55,00 | 55,04 | -0,04% | 158,00 |
| 13.03.2025 | 55,71 | 55,71 | 55,06 | 55,06 | -1,56% | 117,00 |
| 12.03.2025 | 56,49 | 56,49 | 55,93 | 55,93 | -1,32% | 465,00 |
| 11.03.2025 | 56,68 | 56,68 | 56,68 | 56,68 | 0,04% | 4,00 |
| 10.03.2025 | 56,68 | 57,32 | 55,73 | 56,66 | -0,21% | 698,00 |
| 07.03.2025 | 56,25 | 56,78 | 55,56 | 56,78 | 1,61% | 273,00 |
| 06.03.2025 | 55,77 | 56,03 | 55,55 | 55,88 | -1,01% | 497,00 |
| 05.03.2025 | 56,67 | 56,96 | 55,78 | 56,45 | -1,62% | 965,00 |
| 04.03.2025 | 58,99 | 59,45 | 57,38 | 57,38 | -2,63% | 2.152,00 |
| 03.03.2025 | 58,50 | 59,35 | 58,50 | 58,93 | 0,99% | 652,00 |
| 28.02.2025 | 58,56 | 58,67 | 58,35 | 58,35 | -0,32% | 406,00 |
| 27.02.2025 | 57,41 | 58,54 | 57,23 | 58,54 | 2,36% | 149,00 |
| 26.02.2025 | 58,27 | 58,63 | 57,19 | 57,19 | -1,75% | 283,00 |
| 25.02.2025 | 57,77 | 58,74 | 57,77 | 58,21 | 1,04% | 120,00 |
| 24.02.2025 | 57,39 | 58,21 | 57,28 | 57,61 | 0,35% | 66,00 |
| 21.02.2025 | 56,74 | 57,41 | 56,47 | 57,41 | 3,11% | 614,00 |
| 20.02.2025 | 55,56 | 55,68 | 55,26 | 55,68 | -0,29% | 57,00 |
| 19.02.2025 | 55,16 | 56,00 | 55,09 | 55,84 | 0,83% | 194,00 |
| 18.02.2025 | 54,43 | 55,38 | 54,08 | 55,38 | 1,90% | 828,00 |
| 17.02.2025 | 54,78 | 54,88 | 54,24 | 54,35 | -0,57% | 201,00 |
| 14.02.2025 | 55,50 | 55,50 | 54,38 | 54,66 | -0,80% | 815,00 |
| 13.02.2025 | 55,71 | 55,71 | 54,90 | 55,10 | -1,82% | 258,00 |
| 12.02.2025 | 57,00 | 57,00 | 56,12 | 56,12 | -0,60% | 96,00 |
| 11.02.2025 | 55,56 | 56,46 | 55,56 | 56,46 | 1,00% | 211,00 |
| 10.02.2025 | 55,85 | 55,99 | 55,70 | 55,90 | -0,41% | 47,00 |
| 07.02.2025 | 55,48 | 56,13 | 55,21 | 56,13 | 1,91% | 144,00 |
| 06.02.2025 | 54,76 | 55,53 | 54,76 | 55,08 | 0,51% | 435,00 |
| 05.02.2025 | 54,96 | 54,96 | 54,41 | 54,80 | -0,36% | 208,00 |
| 04.02.2025 | 55,46 | 56,07 | 54,37 | 55,00 | -1,66% | 2.327,00 |
| 03.02.2025 | 54,09 | 58,60 | 54,09 | 55,93 | 2,49% | 3.670,00 |
| 31.01.2025 | 55,18 | 55,18 | 54,51 | 54,57 | 0,17% | 688,00 |
| 30.01.2025 | 54,17 | 54,48 | 54,17 | 54,48 | -0,04% | 142,00 |
| 29.01.2025 | 54,00 | 54,58 | 54,00 | 54,50 | -0,53% | 174,00 |
| 28.01.2025 | 55,96 | 55,97 | 54,79 | 54,79 | -1,23% | 281,00 |
| 27.01.2025 | 53,76 | 55,47 | 53,50 | 55,47 | 2,72% | 557,00 |
| 24.01.2025 | 53,16 | 54,00 | 53,16 | 54,00 | 0,69% | 8,00 |
| 23.01.2025 | 53,73 | 53,75 | 53,63 | 53,63 | 0,24% | 18,00 |
| 22.01.2025 | 53,50 | 53,50 | 53,50 | 53,50 | -0,45% | 35,00 |
| 21.01.2025 | 53,60 | 54,00 | 53,60 | 53,74 | 0,24% | 215,00 |
| 20.01.2025 | 53,74 | 54,30 | 53,53 | 53,61 | -1,18% | 204,00 |
| 17.01.2025 | 54,47 | 54,81 | 54,25 | 54,25 | -0,15% | 177,00 |
| 16.01.2025 | 54,37 | 54,37 | 53,80 | 54,33 | 0,67% | 103,00 |
| 15.01.2025 | 54,14 | 54,24 | 53,67 | 53,97 | 0,20% | 145,00 |
| 14.01.2025 | 54,10 | 54,37 | 53,86 | 53,86 | -0,61% | 1.050,00 |
| 13.01.2025 | 53,17 | 54,19 | 53,17 | 54,19 | 2,28% | 55,00 |
| 10.01.2025 | 53,55 | 53,63 | 52,95 | 52,98 | -1,36% | 974,00 |
| 09.01.2025 | 53,71 | 54,05 | 53,71 | 53,71 | 0,28% | 125,00 |
| 08.01.2025 | 53,61 | 54,21 | 53,56 | 53,56 | -0,94% | 369,00 |
| 07.01.2025 | 54,81 | 54,97 | 53,90 | 54,07 | -1,78% | 349,00 |
| 06.01.2025 | 56,69 | 56,78 | 55,00 | 55,05 | -2,98% | 325,00 |
| 03.01.2025 | 56,32 | 56,98 | 56,32 | 56,74 | 0,16% | 165,00 |
| 02.01.2025 | 55,85 | 56,65 | 55,26 | 56,65 | 2,83% | 234,00 |
| 30.12.2024 | 55,27 | 55,69 | 55,09 | 55,09 | -0,99% | 145,00 |
| 27.12.2024 | 56,02 | 56,02 | 55,31 | 55,64 | 0,38% | 281,00 |
| 23.12.2024 | 54,96 | 56,10 | 54,88 | 55,43 | -0,75% | 859,00 |
| 20.12.2024 | 56,01 | 56,10 | 55,47 | 55,85 | -1,53% | 57,00 |
| 19.12.2024 | 57,20 | 57,20 | 56,72 | 56,72 | -0,19% | 273,00 |
| 18.12.2024 | 56,19 | 56,99 | 56,19 | 56,83 | 0,34% | 280,00 |
| 17.12.2024 | 56,34 | 56,78 | 56,34 | 56,64 | -0,30% | 237,00 |
| 16.12.2024 | 57,20 | 58,01 | 56,81 | 56,81 | -1,06% | 312,00 |
| 13.12.2024 | 58,20 | 58,20 | 57,42 | 57,42 | -2,36% | 112,00 |
| 12.12.2024 | 58,81 | 58,95 | 58,80 | 58,81 | -0,47% | 326,00 |
| 11.12.2024 | 59,26 | 59,37 | 59,07 | 59,09 | -0,34% | 788,00 |
| 10.12.2024 | 59,10 | 59,29 | 59,10 | 59,29 | -0,42% | 151,00 |
| 09.12.2024 | 59,49 | 59,73 | 59,12 | 59,54 | -0,48% | 124,00 |
| 06.12.2024 | 59,88 | 59,88 | 59,83 | 59,83 | -0,37% | 180,00 |
| 05.12.2024 | 60,20 | 60,40 | 59,80 | 60,05 | -0,55% | 282,00 |
| 04.12.2024 | 60,94 | 61,08 | 60,06 | 60,38 | -1,21% | 206,00 |
| 03.12.2024 | 61,00 | 61,43 | 60,93 | 61,12 | -0,05% | 105,00 |
| 02.12.2024 | 61,07 | 61,69 | 60,94 | 61,15 | -0,18% | 399,00 |
| 29.11.2024 | 60,44 | 61,26 | 60,44 | 61,26 | -0,42% | 938,00 |
| 28.11.2024 | 60,93 | 61,52 | 60,93 | 61,52 | 1,07% | 124,00 |
| 27.11.2024 | 60,28 | 61,20 | 60,28 | 60,87 | 0,48% | 628,00 |
| 26.11.2024 | 60,51 | 60,58 | 60,51 | 60,58 | -0,20% | 26,00 |
| 25.11.2024 | 61,70 | 61,70 | 60,70 | 60,70 | -1,20% | 32,00 |
| 22.11.2024 | 60,75 | 61,60 | 60,75 | 61,44 | 1,14% | 35,00 |
| 21.11.2024 | 60,00 | 60,95 | 59,61 | 60,75 | 1,00% | 490,00 |
| 20.11.2024 | 59,48 | 60,15 | 59,48 | 60,15 | 0,96% | 410,00 |