WKN: | 870625 |
ISIN: | US9024941034 |
Land: | USA |
Branche: | Nahrungs- & Genussmittel |
Sektor: | Lebensmittel, Ernährung |
Weshalb die Tyson Foods-Aktie
ein C-Rating hat,
erfahren Sie im Performance-Check
vom 01. September 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
29.08.2025 |
47,40 47,40 |
47,40 47,40 |
47,40 | 47,40 |
0 -3,61% |
-3,61% |
28.08.2025 |
49,18 49,18 |
49,18 49,18 |
49,18 | 49,18 |
0 0,32% |
0,32% |
27.08.2025 |
49,02 49,02 |
49,02 49,02 |
49,02 | 49,02 |
0 -0,24% |
-0,24% |
26.08.2025 |
49,14 49,14 |
49,14 49,14 |
49,14 | 49,14 |
0 0,38% |
0,38% |
25.08.2025 |
48,96 48,96 |
48,96 48,96 |
48,96 | 48,96 |
0 0,08% |
0,08% |
22.08.2025 |
48,92 48,92 |
48,92 48,92 |
48,92 | 48,92 |
0 1,22% |
1,22% |
21.08.2025 |
48,33 48,33 |
48,33 48,33 |
48,33 | 48,33 |
0 -0,24% |
-0,24% |
20.08.2025 |
48,44 48,44 |
48,44 48,44 |
48,44 | 48,44 |
0 1,32% |
1,32% |
19.08.2025 |
47,81 47,81 |
47,81 47,81 |
47,81 | 47,81 |
0 -1,06% |
-1,06% |
18.08.2025 |
48,32 48,32 |
48,32 48,32 |
48,32 | 48,32 |
0 -0,10% |
-0,10% |
15.08.2025 |
48,37 48,37 |
48,37 48,37 |
48,37 | 48,37 |
0 -1,30% |
-1,30% |
14.08.2025 |
49,01 49,01 |
49,01 49,01 |
49,01 | 49,01 |
0 1,98% |
1,98% |
13.08.2025 |
48,06 48,06 |
48,06 48,06 |
48,06 | 48,06 |
0 -1,13% |
-1,13% |
12.08.2025 |
48,60 48,60 |
48,60 48,60 |
48,60 | 48,60 |
0 -0,22% |
-0,22% |
11.08.2025 |
48,71 48,71 |
48,71 48,71 |
48,71 | 48,71 |
0 1,02% |
1,02% |
08.08.2025 |
48,22 48,22 |
48,22 48,22 |
48,22 | 48,22 |
0 0,88% |
0,88% |
07.08.2025 |
47,80 47,80 |
47,80 47,80 |
47,80 | 47,80 |
0 1,11% |
1,11% |
06.08.2025 |
47,28 47,28 |
47,28 47,28 |
47,28 | 47,28 |
0 1,59% |
1,59% |
05.08.2025 |
46,53 46,53 |
46,53 46,53 |
46,53 | 46,53 |
0 2,67% |
2,67% |
04.08.2025 |
45,33 45,33 |
45,33 45,33 |
45,33 | 45,33 |
0 -0,19% |
-0,19% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
55,19 54,42 |
56,92 52,72 |
52,72 | 54,42 | -1,40% |
Februar |
54,42 58,16 |
58,35 54,39 |
54,39 | 58,16 | 6,87% |
März |
58,16 57,09 |
58,81 54,56 |
54,56 | 57,09 | -1,84% |
April |
57,09 52,85 |
58,72 51,39 |
51,39 | 52,85 | -7,43% |
Mai |
52,85 49,17 |
53,48 48,68 |
48,68 | 49,17 | -6,96% |
Juni |
49,17 47,42 |
49,34 46,86 |
46,86 | 47,42 | -3,56% |
Juli |
47,42 46,84 |
48,87 45,11 |
45,11 | 46,84 | -1,22% |
August |
46,84 47,23 |
49,63 45,26 |
45,26 | 47,23 | 0,83% |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
55,19 47,23 |
58,81 45,11 |
45,11 | 47,23 | -14,42% |
2024 |
48,24 55,19 |
62,19 47,93 |
47,93 | 55,19 | 14,41% |
2023 |
58,13 48,24 |
62,50 42,15 |
42,15 | 48,24 | -17,01% |
2022 |
76,84 58,13 |
90,47 56,56 |
56,56 | 58,13 | -24,35% |
2021 |
51,27 76,84 |
76,84 51,27 |
51,27 | 76,84 | 49,87% |
2020 |
82,52 51,27 |
84,63 40,74 |
40,74 | 51,27 | -37,87% |
2019 |
45,39 82,52 |
86,13 45,39 |
45,39 | 82,52 | 81,80% |
2018 |
67,52 45,39 |
68,50 44,97 |
44,97 | 45,39 | -32,78% |
2017 |
58,16 67,52 |
70,69 51,20 |
51,20 | 67,52 | 16,09% |
2016 |
48,81 58,16 |
69,15 44,08 |
44,08 | 58,16 | 19,16% |
2015 |
33,16 48,81 |
49,57 32,31 |
32,31 | 48,81 | 47,20% |
2014 |
24,07 33,16 |
34,26 24,06 |
24,06 | 33,16 | 37,76% |
2013 |
14,47 24,07 |
24,58 14,47 |
14,47 | 24,07 | 66,34% |
2012 |
15,96 14,47 |
16,01 11,52 |
11,52 | 14,47 | -9,34% |
2011 |
12,99 15,96 |
16,10 10,79 |
10,79 | 15,96 | 22,86% |
2010 |
8,51 12,99 |
15,60 8,21 |
8,21 | 12,99 | 52,64% |
2009 |
5,47 8,51 |
10,25 5,47 |
5,47 | 8,51 | 55,58% |
2008 |
10,32 5,47 |
12,30 3,44 |
3,44 | 5,47 | -47,00% |
2007 |
12,28 10,32 |
17,67 9,10 |
9,10 | 10,32 | -15,96% |
2006 |
14,30 12,28 |
14,19 10,03 |
10,03 | 12,28 | -14,13% |
2005 |
13,10 14,30 |
16,10 11,99 |
11,99 | 14,30 | 9,16% |
2004 |
10,49 13,10 |
17,10 10,35 |
10,35 | 13,10 | 24,88% |