45,825€
2,08%
Echtzeit-Aktienkurs Tyson Foods Inc.
Bid:
Ask:
Aktienkurse zur Tyson Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 45,11 | 45,43 | 45,11 | 45,12 | 0,51% | 127,00 |
| 10.09.2026 | 44,96 | 44,96 | 44,89 | 44,89 | 0,45% | 24,00 |
| 09.09.2026 | 45,01 | 45,02 | 44,55 | 44,69 | 0,29% | 1.095,00 |
| 08.09.2026 | 44,24 | 44,56 | 44,01 | 44,56 | 1,25% | 124,00 |
| 07.09.2026 | 44,53 | 44,53 | 44,01 | 44,01 | -0,86% | 104,00 |
| 04.09.2026 | 44,52 | 44,93 | 44,06 | 44,39 | -0,18% | 1.718,00 |
| 03.09.2026 | 48,53 | 48,53 | 44,00 | 44,47 | -8,35% | 3.203,00 |
| 02.09.2026 | 47,89 | 48,52 | 47,27 | 48,52 | 2,45% | 40,00 |
| 01.09.2026 | 47,47 | 47,48 | 46,75 | 47,36 | -0,48% | 59,00 |
| 31.08.2026 | 48,04 | 48,07 | 47,30 | 47,59 | -0,36% | 111,00 |
| 28.08.2026 | 47,90 | 47,92 | 46,25 | 47,76 | -0,08% | 517,00 |
| 27.08.2026 | 48,97 | 48,97 | 47,63 | 47,80 | -2,25% | 893,00 |
| 26.08.2026 | 49,38 | 49,38 | 48,72 | 48,90 | 0,04% | 248,00 |
| 25.08.2026 | 49,35 | 50,20 | 48,88 | 48,88 | -2,94% | 1.165,00 |
| 24.08.2026 | 49,70 | 50,56 | 49,64 | 50,36 | 1,31% | 175,00 |
| 21.08.2026 | 50,34 | 50,42 | 49,69 | 49,71 | -0,54% | 394,00 |
| 20.08.2026 | 50,44 | 50,44 | 49,71 | 49,98 | 0,36% | 310,00 |
| 19.08.2026 | 49,80 | 49,80 | 49,80 | 49,80 | -1,46% | 20,00 |
| 18.08.2026 | 50,18 | 51,24 | 50,12 | 50,54 | 0,44% | 142,00 |
| 17.08.2026 | 50,44 | 50,44 | 49,60 | 50,32 | 0,00% | 464,00 |
| 14.08.2026 | 50,24 | 50,62 | 50,24 | 50,32 | 2,78% | 273,00 |
| 13.08.2026 | 48,09 | 48,96 | 48,09 | 48,96 | 0,74% | 6,00 |
| 12.08.2026 | 48,60 | 48,60 | 48,27 | 48,60 | -0,10% | 535,00 |
| 11.08.2026 | 49,15 | 49,88 | 48,50 | 48,65 | -1,72% | 371,00 |
| 10.08.2026 | 49,91 | 49,91 | 49,50 | 49,50 | -1,55% | 179,00 |
| 07.08.2026 | 51,16 | 51,16 | 50,26 | 50,28 | 0,08% | 717,00 |
| 06.08.2026 | 50,24 | 50,24 | 50,24 | 50,24 | -2,37% | 30,00 |
| 05.08.2026 | 50,72 | 51,46 | 50,72 | 51,46 | 1,74% | 131,00 |
| 04.08.2026 | 51,90 | 51,90 | 50,58 | 50,58 | -1,79% | 506,00 |
| 03.08.2026 | 49,34 | 51,50 | 47,80 | 51,50 | -2,43% | 591,00 |
| 30.07.2026 | 53,10 | 53,10 | 52,68 | 52,78 | -1,71% | 211,00 |
| 29.07.2026 | 54,10 | 54,80 | 53,70 | 53,70 | -1,79% | 632,00 |
| 28.07.2026 | 53,98 | 54,80 | 53,20 | 54,68 | 1,22% | 407,00 |
| 27.07.2026 | 50,76 | 54,02 | 50,76 | 54,02 | 7,44% | 715,00 |
| 24.07.2026 | 49,68 | 50,40 | 49,68 | 50,28 | 1,58% | 98,00 |
| 23.07.2026 | 50,10 | 50,10 | 49,50 | 49,50 | -1,32% | 131,00 |
| 21.07.2026 | 50,16 | 50,16 | 50,16 | 50,16 | -1,72% | 90,00 |
| 20.07.2026 | 50,96 | 51,04 | 50,42 | 51,04 | 1,07% | 145,00 |
| 17.07.2026 | 50,52 | 51,28 | 50,50 | 50,50 | -0,55% | 377,00 |
| 16.07.2026 | 50,62 | 51,16 | 50,56 | 50,78 | 1,62% | 110,00 |
| 15.07.2026 | 50,64 | 50,64 | 49,70 | 49,97 | -1,87% | 486,00 |
| 14.07.2026 | 50,92 | 50,92 | 50,92 | 50,92 | 0,51% | 30,00 |
| 13.07.2026 | 50,18 | 50,66 | 50,16 | 50,66 | 0,68% | 58,00 |
| 10.07.2026 | 50,22 | 50,96 | 50,20 | 50,32 | -0,63% | 154,00 |
| 09.07.2026 | 50,62 | 51,76 | 50,62 | 50,64 | -1,36% | 127,00 |
| 08.07.2026 | 50,92 | 51,56 | 50,92 | 51,34 | -0,58% | 365,00 |
| 07.07.2026 | 51,88 | 52,46 | 51,64 | 51,64 | 0,94% | 73,00 |
| 06.07.2026 | 51,46 | 51,66 | 51,16 | 51,16 | -1,88% | 71,00 |
| 03.07.2026 | 51,80 | 52,14 | 51,80 | 52,14 | 1,16% | 71,00 |
| 02.07.2026 | 51,54 | 51,54 | 51,54 | 51,54 | -0,50% | 10,00 |
| 01.07.2026 | 49,66 | 51,80 | 49,66 | 51,80 | 3,72% | 74,00 |
| 30.06.2026 | 51,12 | 51,12 | 49,94 | 49,94 | -1,92% | 1.963,00 |
| 29.06.2026 | 51,04 | 51,68 | 50,92 | 50,92 | -0,35% | 310,00 |
| 26.06.2026 | 51,04 | 51,10 | 50,30 | 51,10 | -0,04% | 184,00 |
| 24.06.2026 | 50,12 | 51,12 | 50,12 | 51,12 | 3,11% | 109,00 |
| 23.06.2026 | 48,59 | 49,58 | 48,02 | 49,58 | 1,66% | 59,00 |
| 22.06.2026 | 48,01 | 48,80 | 48,01 | 48,77 | 0,39% | 228,00 |
| 19.06.2026 | 48,74 | 48,74 | 48,58 | 48,58 | 1,10% | 22,00 |
| 18.06.2026 | 49,44 | 49,44 | 48,05 | 48,05 | -1,60% | 938,00 |
| 17.06.2026 | 48,83 | 48,83 | 48,83 | 48,83 | -1,89% | 1,00 |
| 16.06.2026 | 49,13 | 49,89 | 49,00 | 49,77 | 1,53% | 157,00 |
| 15.06.2026 | 49,30 | 50,04 | 49,01 | 49,02 | -1,13% | 150,00 |
| 12.06.2026 | 48,55 | 49,58 | 48,55 | 49,58 | 3,44% | 392,00 |
| 11.06.2026 | 49,21 | 49,21 | 47,93 | 47,93 | -1,62% | 633,00 |
| 10.06.2026 | 48,32 | 49,62 | 48,32 | 48,72 | -0,39% | 1.370,00 |
| 09.06.2026 | 49,08 | 49,32 | 48,91 | 48,91 | -1,19% | 195,00 |
| 08.06.2026 | 50,50 | 51,50 | 49,50 | 49,50 | -3,36% | 396,00 |
| 05.06.2026 | 49,27 | 51,42 | 48,63 | 51,22 | 4,08% | 132,00 |
| 04.06.2026 | 49,02 | 49,62 | 48,54 | 49,21 | -1,40% | 3.002,00 |
| 03.06.2026 | 51,16 | 51,68 | 49,91 | 49,91 | -3,50% | 511,00 |
| 02.06.2026 | 51,68 | 51,78 | 51,26 | 51,72 | -0,15% | 103,00 |
| 01.06.2026 | 51,98 | 52,46 | 51,48 | 51,80 | -1,11% | 349,00 |
| 29.05.2026 | 53,02 | 53,82 | 52,38 | 52,38 | -2,75% | 226,00 |
| 28.05.2026 | 55,80 | 55,80 | 53,56 | 53,86 | -5,64% | 471,00 |
| 27.05.2026 | 56,98 | 57,08 | 56,98 | 57,08 | 1,21% | 106,00 |
| 26.05.2026 | 55,00 | 56,40 | 54,50 | 56,40 | -0,67% | 806,00 |
| 25.05.2026 | 56,76 | 56,78 | 55,90 | 56,78 | 1,25% | 37,00 |
| 22.05.2026 | 57,78 | 57,78 | 56,08 | 56,08 | -1,79% | 95,00 |
| 21.05.2026 | 56,78 | 57,10 | 56,78 | 57,10 | 0,04% | 81,00 |
| 20.05.2026 | 57,58 | 57,58 | 57,08 | 57,08 | -0,66% | 19,00 |
| 19.05.2026 | 57,00 | 57,46 | 56,98 | 57,46 | 0,35% | 73,00 |
| 18.05.2026 | 55,76 | 57,34 | 55,76 | 57,26 | 1,35% | 252,00 |
| 15.05.2026 | 57,52 | 57,52 | 56,48 | 56,50 | -0,32% | 202,00 |
| 13.05.2026 | 57,76 | 57,76 | 56,58 | 56,68 | -1,70% | 245,00 |
| 12.05.2026 | 57,50 | 58,00 | 56,48 | 57,66 | 1,30% | 267,00 |
| 11.05.2026 | 58,46 | 58,46 | 56,50 | 56,92 | -1,86% | 2.046,00 |
| 08.05.2026 | 57,90 | 58,00 | 57,90 | 58,00 | 0,00% | 124,00 |
| 07.05.2026 | 58,42 | 59,08 | 57,00 | 58,00 | 0,21% | 600,00 |
| 06.05.2026 | 58,86 | 58,88 | 57,84 | 57,88 | -0,52% | 340,00 |
| 05.05.2026 | 58,98 | 59,60 | 57,60 | 58,18 | -0,95% | 1.282,00 |
| 04.05.2026 | 54,74 | 58,74 | 53,38 | 58,74 | 6,96% | 601,00 |
| 30.04.2026 | 54,38 | 54,92 | 54,38 | 54,92 | 0,88% | 106,00 |
| 29.04.2026 | 55,22 | 55,28 | 54,44 | 54,44 | 0,29% | 785,00 |
| 28.04.2026 | 54,84 | 54,84 | 54,04 | 54,28 | -0,40% | 182,00 |
| 27.04.2026 | 54,86 | 55,70 | 54,50 | 54,50 | -0,76% | 3.090,00 |
| 24.04.2026 | 55,34 | 56,12 | 54,92 | 54,92 | -1,54% | 112,00 |
| 23.04.2026 | 54,80 | 55,78 | 54,72 | 55,78 | 2,12% | 81,00 |
| 22.04.2026 | 54,68 | 55,46 | 54,62 | 54,62 | -0,51% | 106,00 |
| 21.04.2026 | 54,04 | 54,90 | 54,04 | 54,90 | 1,82% | 95,00 |
| 20.04.2026 | 54,80 | 56,20 | 53,92 | 53,92 | -0,96% | 2.171,00 |