53,365€
-0,68%
Echtzeit-Aktienkurs Tyson Foods Inc.
Bid:
Ask:
Aktienkurse zur Tyson Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 54,81 | 54,81 | 53,51 | 53,73 | -1,03% | 4.113,00 |
| 11.02.2026 | 54,21 | 55,28 | 54,09 | 54,29 | -0,55% | 742,00 |
| 10.02.2026 | 54,58 | 54,59 | 54,27 | 54,59 | 0,13% | 426,00 |
| 09.02.2026 | 55,58 | 55,58 | 54,52 | 54,52 | -1,61% | 541,00 |
| 06.02.2026 | 55,67 | 55,67 | 54,52 | 55,41 | 0,31% | 332,00 |
| 05.02.2026 | 54,66 | 55,56 | 54,66 | 55,24 | -0,47% | 269,00 |
| 04.02.2026 | 54,50 | 55,64 | 54,47 | 55,50 | 1,50% | 303,00 |
| 03.02.2026 | 55,28 | 55,28 | 54,14 | 54,68 | -1,51% | 47,00 |
| 02.02.2026 | 55,59 | 57,36 | 54,28 | 55,52 | 0,14% | 2.669,00 |
| 30.01.2026 | 53,89 | 55,44 | 53,10 | 55,44 | 1,11% | 2.630,00 |
| 29.01.2026 | 53,69 | 55,00 | 53,69 | 54,83 | 0,22% | 392,00 |
| 28.01.2026 | 54,43 | 55,00 | 54,43 | 54,71 | -0,05% | 423,00 |
| 27.01.2026 | 54,01 | 54,77 | 53,08 | 54,74 | 2,36% | 293,00 |
| 26.01.2026 | 51,67 | 53,48 | 51,64 | 53,48 | 2,35% | 209,00 |
| 23.01.2026 | 52,43 | 52,59 | 52,25 | 52,25 | 1,67% | 87,00 |
| 21.01.2026 | 51,66 | 52,71 | 51,39 | 51,39 | 1,02% | 117,00 |
| 20.01.2026 | 51,10 | 51,29 | 50,54 | 50,87 | -0,24% | 1.167,00 |
| 19.01.2026 | 50,87 | 50,99 | 50,87 | 50,99 | -1,79% | 17,00 |
| 16.01.2026 | 51,71 | 51,92 | 51,40 | 51,92 | -0,57% | 295,00 |
| 15.01.2026 | 51,54 | 52,29 | 51,54 | 52,22 | 0,56% | 818,00 |
| 14.01.2026 | 51,78 | 51,93 | 51,69 | 51,93 | 0,99% | 454,00 |
| 13.01.2026 | 50,92 | 51,48 | 50,91 | 51,42 | 1,82% | 458,00 |
| 12.01.2026 | 49,14 | 50,50 | 49,14 | 50,50 | 1,20% | 611,00 |
| 09.01.2026 | 49,67 | 49,90 | 49,29 | 49,90 | 0,85% | 452,00 |
| 08.01.2026 | 47,69 | 49,49 | 47,69 | 49,48 | 2,98% | 94,00 |
| 07.01.2026 | 47,54 | 48,35 | 47,54 | 48,05 | 0,03% | 1.238,00 |
| 06.01.2026 | 48,98 | 48,98 | 48,04 | 48,04 | -1,24% | 401,00 |
| 05.01.2026 | 50,00 | 50,00 | 48,64 | 48,64 | -2,19% | 540,00 |
| 02.01.2026 | 50,00 | 50,47 | 49,47 | 49,73 | 0,61% | 203,00 |
| 30.12.2025 | 50,07 | 50,11 | 49,35 | 49,43 | -0,73% | 202,00 |
| 29.12.2025 | 49,42 | 50,00 | 49,42 | 49,80 | 1,79% | 199,00 |
| 23.12.2025 | 49,40 | 50,17 | 48,84 | 48,92 | -1,69% | 191,00 |
| 22.12.2025 | 49,56 | 50,29 | 49,46 | 49,76 | -0,26% | 324,00 |
| 19.12.2025 | 50,04 | 50,06 | 49,33 | 49,89 | 0,15% | 304,00 |
| 18.12.2025 | 50,31 | 50,31 | 49,62 | 49,82 | 0,30% | 39,00 |
| 17.12.2025 | 49,31 | 49,67 | 49,31 | 49,67 | 0,17% | 230,00 |
| 16.12.2025 | 50,90 | 50,90 | 49,58 | 49,58 | -1,67% | 1.227,00 |
| 15.12.2025 | 51,78 | 51,99 | 50,37 | 50,42 | -1,91% | 1.288,00 |
| 12.12.2025 | 51,20 | 51,40 | 50,51 | 51,40 | 1,78% | 873,00 |
| 11.12.2025 | 48,64 | 50,50 | 48,58 | 50,50 | 3,29% | 624,00 |
| 10.12.2025 | 48,43 | 48,89 | 48,38 | 48,89 | 2,02% | 314,00 |
| 09.12.2025 | 48,42 | 49,12 | 47,92 | 47,92 | -0,60% | 291,00 |
| 08.12.2025 | 49,00 | 49,00 | 48,00 | 48,21 | -1,31% | 243,00 |
| 05.12.2025 | 48,32 | 48,85 | 48,22 | 48,85 | 0,22% | 58,00 |
| 04.12.2025 | 48,75 | 48,75 | 48,75 | 48,75 | -0,89% | 20,00 |
| 03.12.2025 | 49,36 | 49,38 | 49,02 | 49,19 | -0,27% | 625,00 |
| 02.12.2025 | 49,81 | 50,52 | 49,32 | 49,32 | -1,50% | 166,00 |
| 01.12.2025 | 49,75 | 50,07 | 49,11 | 50,07 | -0,16% | 937,00 |
| 28.11.2025 | 50,15 | 50,30 | 50,00 | 50,15 | 2,03% | 402,00 |
| 27.11.2025 | 49,60 | 49,60 | 49,15 | 49,15 | -1,92% | 364,00 |
| 26.11.2025 | 49,72 | 50,11 | 49,72 | 50,11 | 2,08% | 163,00 |
| 25.11.2025 | 49,21 | 49,87 | 49,09 | 49,09 | -1,82% | 170,00 |
| 24.11.2025 | 47,02 | 50,00 | 47,02 | 50,00 | 7,07% | 1.677,00 |
| 21.11.2025 | 45,42 | 47,00 | 45,42 | 46,70 | 1,86% | 367,00 |
| 20.11.2025 | 46,56 | 46,56 | 45,78 | 45,85 | -0,34% | 3.904,00 |
| 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 |