45,738€
-0,57%
Echtzeit-Aktienkurs Tyson Foods Inc.
Bid:
Ask:
Aktienkurse zur Tyson Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 46,32 | 46,58 | 45,73 | 46,27 | 0,58% | - |
| 19.11.2025 | 46,00 | 46,78 | 46,00 | 46,00 | -0,88% | 39,00 |
| 18.11.2025 | 45,35 | 46,41 | 45,35 | 46,41 | 1,11% | 85,00 |
| 17.11.2025 | 46,95 | 46,95 | 45,90 | 45,90 | -0,22% | 153,00 |
| 14.11.2025 | 47,17 | 47,17 | 46,00 | 46,00 | -2,18% | 210,00 |
| 13.11.2025 | 47,14 | 47,14 | 47,03 | 47,03 | 0,61% | 52,00 |
| 12.11.2025 | 47,72 | 47,98 | 46,74 | 46,74 | -2,01% | 415,00 |
| 11.11.2025 | 46,86 | 47,70 | 46,29 | 47,70 | 2,54% | 281,00 |
| 10.11.2025 | 45,51 | 47,54 | 45,51 | 46,52 | 4,40% | 1.762,00 |
| 07.11.2025 | 45,06 | 45,80 | 44,56 | 44,56 | -1,39% | 227,00 |
| 06.11.2025 | 45,17 | 45,67 | 45,17 | 45,19 | -1,01% | 144,00 |
| 05.11.2025 | 45,13 | 45,65 | 45,13 | 45,65 | 1,10% | 37,00 |
| 04.11.2025 | 44,71 | 45,16 | 44,50 | 45,16 | 0,87% | 2.282,00 |
| 03.11.2025 | 44,25 | 44,93 | 44,25 | 44,77 | 0,47% | 330,00 |
| 31.10.2025 | 44,75 | 44,75 | 44,08 | 44,56 | -0,17% | 1.098,00 |
| 30.10.2025 | 43,96 | 44,63 | 43,51 | 44,63 | 1,66% | 149,00 |
| 29.10.2025 | 45,07 | 45,07 | 43,80 | 43,90 | -2,09% | 681,00 |
| 28.10.2025 | 44,60 | 44,99 | 44,34 | 44,84 | -0,07% | 871,00 |
| 27.10.2025 | 44,25 | 44,87 | 43,93 | 44,87 | 1,40% | 518,00 |
| 24.10.2025 | 44,95 | 44,95 | 43,98 | 44,25 | -1,02% | 203,00 |
| 23.10.2025 | 45,67 | 45,67 | 44,50 | 44,70 | -2,06% | 582,00 |
| 22.10.2025 | 45,48 | 45,64 | 45,09 | 45,64 | 0,84% | 6,00 |
| 21.10.2025 | 45,33 | 45,43 | 45,20 | 45,26 | 0,56% | 114,00 |
| 20.10.2025 | 44,79 | 45,33 | 44,62 | 45,01 | 0,48% | 203,00 |
| 17.10.2025 | 44,48 | 44,80 | 43,45 | 44,80 | 0,48% | 1.806,00 |
| 16.10.2025 | 45,54 | 45,54 | 44,39 | 44,58 | -1,89% | 851,00 |
| 15.10.2025 | 45,78 | 45,79 | 45,18 | 45,44 | 0,55% | 69,00 |
| 14.10.2025 | 44,98 | 45,29 | 44,50 | 45,19 | 0,28% | 604,00 |
| 13.10.2025 | 44,91 | 45,33 | 44,60 | 45,07 | 0,59% | 396,00 |
| 10.10.2025 | 44,44 | 44,95 | 44,44 | 44,80 | 0,20% | 2.151,00 |
| 09.10.2025 | 45,05 | 45,61 | 44,71 | 44,71 | -0,99% | 731,00 |
| 08.10.2025 | 46,91 | 46,91 | 45,10 | 45,16 | -1,40% | 976,00 |
| 07.10.2025 | 45,89 | 46,62 | 45,80 | 45,80 | -1,35% | 28,00 |
| 06.10.2025 | 47,05 | 47,05 | 46,24 | 46,42 | -0,32% | 729,00 |
| 03.10.2025 | 46,30 | 46,57 | 46,29 | 46,57 | -0,15% | 120,00 |
| 02.10.2025 | 46,56 | 46,72 | 45,94 | 46,64 | 0,24% | 469,00 |
| 01.10.2025 | 46,20 | 46,59 | 45,74 | 46,53 | 1,11% | 184,00 |
| 30.09.2025 | 46,00 | 46,13 | 45,86 | 46,02 | -0,13% | 287,00 |
| 29.09.2025 | 46,24 | 46,54 | 45,30 | 46,08 | -0,32% | 748,00 |
| 26.09.2025 | 46,35 | 46,35 | 45,92 | 46,23 | -0,82% | 125,00 |
| 25.09.2025 | 46,32 | 46,61 | 46,32 | 46,61 | 0,68% | 126,00 |
| 24.09.2025 | 46,09 | 46,44 | 46,09 | 46,30 | 1,64% | 238,00 |
| 23.09.2025 | 45,71 | 45,98 | 45,55 | 45,55 | 0,03% | 66,00 |
| 22.09.2025 | 45,30 | 45,80 | 45,11 | 45,54 | -0,47% | 1.046,00 |
| 19.09.2025 | 45,76 | 46,24 | 45,75 | 45,75 | -0,49% | 410,00 |
| 18.09.2025 | 45,71 | 46,04 | 45,71 | 45,98 | -0,20% | 87,00 |
| 17.09.2025 | 46,04 | 46,13 | 46,00 | 46,07 | 1,15% | 62,00 |
| 16.09.2025 | 46,25 | 46,25 | 45,49 | 45,54 | -2,49% | 229,00 |
| 15.09.2025 | 47,37 | 47,37 | 46,71 | 46,71 | -1,11% | 356,00 |
| 12.09.2025 | 47,46 | 48,26 | 47,23 | 47,23 | -0,92% | 1.093,00 |
| 11.09.2025 | 47,04 | 48,00 | 47,04 | 47,67 | 1,60% | 66,00 |
| 10.09.2025 | 47,25 | 47,25 | 46,88 | 46,92 | -1,71% | 230,00 |
| 09.09.2025 | 47,39 | 47,84 | 47,39 | 47,74 | 0,71% | 91,00 |
| 08.09.2025 | 48,00 | 48,24 | 47,25 | 47,40 | -0,67% | 777,00 |
| 05.09.2025 | 48,27 | 48,27 | 47,67 | 47,72 | -0,92% | 246,00 |
| 04.09.2025 | 48,28 | 48,28 | 48,17 | 48,17 | -0,06% | 22,00 |
| 03.09.2025 | 48,26 | 48,75 | 48,11 | 48,20 | -0,56% | 306,00 |
| 02.09.2025 | 48,28 | 49,11 | 48,25 | 48,47 | -0,38% | 194,00 |
| 01.09.2025 | 48,67 | 48,68 | 48,18 | 48,65 | 0,36% | 216,00 |
| 29.08.2025 | 47,80 | 48,48 | 47,80 | 48,48 | 0,97% | 99,00 |
| 28.08.2025 | 49,47 | 49,47 | 47,71 | 48,01 | -3,01% | 742,00 |
| 27.08.2025 | 49,10 | 49,50 | 49,10 | 49,50 | 1,35% | 364,00 |
| 26.08.2025 | 49,11 | 49,60 | 48,84 | 48,84 | -1,31% | 240,00 |
| 25.08.2025 | 48,96 | 49,49 | 48,80 | 49,49 | 1,13% | 238,00 |
| 22.08.2025 | 49,20 | 49,49 | 48,94 | 48,94 | -0,55% | 1.395,00 |
| 21.08.2025 | 48,84 | 49,21 | 48,84 | 49,21 | 1,66% | 201,00 |
| 20.08.2025 | 48,85 | 49,19 | 48,40 | 48,40 | -0,39% | 121,00 |
| 19.08.2025 | 47,72 | 48,79 | 47,72 | 48,59 | 1,25% | 238,00 |
| 18.08.2025 | 48,91 | 49,13 | 47,99 | 47,99 | -0,66% | 761,00 |
| 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 |