53,770€
0,54%
Echtzeit-Aktienkurs Tyson Foods Inc.
Bid:
Ask:
Aktienkurse zur Tyson Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 53,78 | 54,30 | 53,61 | 54,10 | 1,16% | - |
| 15.04.2026 | 55,50 | 55,54 | 53,48 | 53,48 | -2,83% | 2.877,00 |
| 14.04.2026 | 55,14 | 55,14 | 54,62 | 55,04 | 0,33% | 41,00 |
| 13.04.2026 | 56,00 | 56,46 | 54,76 | 54,86 | -1,65% | 1.298,00 |
| 10.04.2026 | 55,50 | 55,98 | 55,14 | 55,78 | 0,14% | 583,00 |
| 09.04.2026 | 54,94 | 55,70 | 54,94 | 55,70 | 0,00% | 500,00 |
| 08.04.2026 | 55,86 | 55,86 | 55,70 | 55,70 | 0,43% | 614,00 |
| 07.04.2026 | 55,46 | 55,98 | 55,46 | 55,46 | -0,54% | 312,00 |
| 02.04.2026 | 54,77 | 55,76 | 54,28 | 55,76 | 1,03% | 327,00 |
| 01.04.2026 | 56,02 | 56,02 | 54,73 | 55,19 | 0,25% | 135,00 |
| 31.03.2026 | 56,17 | 56,17 | 55,05 | 55,05 | -1,71% | 36,00 |
| 30.03.2026 | 54,78 | 56,17 | 54,78 | 56,01 | 0,86% | 744,00 |
| 27.03.2026 | 55,00 | 55,71 | 55,00 | 55,53 | 1,87% | 389,00 |
| 26.03.2026 | 53,10 | 54,83 | 53,10 | 54,51 | 3,10% | 212,00 |
| 25.03.2026 | 52,36 | 53,18 | 52,36 | 52,87 | 0,27% | 34,00 |
| 24.03.2026 | 51,90 | 52,73 | 51,40 | 52,73 | 4,25% | 112,00 |
| 23.03.2026 | 50,20 | 50,58 | 49,40 | 50,58 | -1,29% | 727,00 |
| 20.03.2026 | 50,75 | 51,24 | 50,75 | 51,24 | 0,63% | 2,00 |
| 19.03.2026 | 52,93 | 52,93 | 50,92 | 50,92 | -4,68% | 119,00 |
| 18.03.2026 | 55,00 | 55,00 | 53,42 | 53,42 | -1,48% | 442,00 |
| 17.03.2026 | 53,76 | 54,22 | 53,21 | 54,22 | 0,78% | 234,00 |
| 16.03.2026 | 52,95 | 53,80 | 52,17 | 53,80 | 1,76% | 677,00 |
| 13.03.2026 | 52,41 | 53,38 | 52,41 | 52,87 | 0,04% | 1.074,00 |
| 12.03.2026 | 51,45 | 52,85 | 51,45 | 52,85 | 2,48% | 821,00 |
| 11.03.2026 | 51,61 | 51,61 | 51,57 | 51,57 | -1,34% | 18,00 |
| 10.03.2026 | 52,56 | 52,56 | 52,27 | 52,27 | -0,80% | 36,00 |
| 09.03.2026 | 52,51 | 53,90 | 52,29 | 52,69 | -0,27% | 1.685,00 |
| 06.03.2026 | 53,05 | 53,05 | 52,83 | 52,83 | -1,20% | 46,00 |
| 05.03.2026 | 54,49 | 54,62 | 53,47 | 53,47 | -0,52% | 604,00 |
| 04.03.2026 | 53,78 | 53,78 | 53,75 | 53,75 | -1,50% | 110,00 |
| 03.03.2026 | 54,31 | 55,36 | 54,15 | 54,57 | -1,02% | 1.897,00 |
| 02.03.2026 | 54,31 | 55,15 | 54,18 | 55,13 | 0,47% | 1.124,00 |
| 27.02.2026 | 53,22 | 54,87 | 53,22 | 54,87 | 1,82% | 273,00 |
| 26.02.2026 | 52,50 | 53,89 | 52,50 | 53,89 | 2,75% | 348,00 |
| 25.02.2026 | 53,46 | 53,46 | 52,45 | 52,45 | -1,93% | 100,00 |
| 24.02.2026 | 53,08 | 53,48 | 53,08 | 53,48 | -0,21% | 104,00 |
| 23.02.2026 | 53,26 | 54,19 | 53,26 | 53,59 | -1,40% | 434,00 |
| 20.02.2026 | 54,31 | 55,01 | 54,31 | 54,35 | -0,38% | 144,00 |
| 19.02.2026 | 54,37 | 54,56 | 54,37 | 54,56 | 0,76% | 33,00 |
| 18.02.2026 | 52,96 | 54,15 | 52,96 | 54,15 | 2,63% | 208,00 |
| 17.02.2026 | 53,40 | 54,29 | 52,76 | 52,76 | -1,84% | 336,00 |
| 16.02.2026 | 53,55 | 54,50 | 53,55 | 53,75 | 0,09% | 92,00 |
| 13.02.2026 | 53,15 | 53,70 | 53,15 | 53,70 | -0,06% | 105,00 |
| 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 |