416,575€
-0,57%
Echtzeit-Aktienkurs Berkshire Hathaway Inc.
Bid:
Ask:
Aktienkurse zur Berkshire Hathaway Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 402,15 | 402,77 | 396,95 | 398,55 | -0,55% | 6.640,00 |
| 04.05.2026 | 404,33 | 409,65 | 398,45 | 400,75 | -0,88% | 13.535,00 |
| 30.04.2026 | 406,75 | 407,90 | 403,00 | 404,30 | -0,72% | 3.947,00 |
| 29.04.2026 | 408,65 | 409,08 | 406,35 | 407,23 | -0,25% | 2.601,00 |
| 28.04.2026 | 404,38 | 410,25 | 404,38 | 408,25 | 1,17% | 8.711,00 |
| 27.04.2026 | 400,30 | 405,33 | 399,63 | 403,52 | 0,76% | 4.117,00 |
| 24.04.2026 | 402,98 | 403,15 | 398,90 | 400,48 | -0,60% | 5.488,00 |
| 23.04.2026 | 397,63 | 404,88 | 397,38 | 402,88 | 1,17% | 5.599,00 |
| 22.04.2026 | 400,02 | 401,13 | 396,77 | 398,20 | -0,37% | 8.487,00 |
| 21.04.2026 | 401,23 | 402,77 | 398,63 | 399,67 | -0,27% | 4.707,00 |
| 20.04.2026 | 403,80 | 404,25 | 399,92 | 400,77 | -0,67% | 4.862,00 |
| 17.04.2026 | 403,95 | 406,55 | 401,30 | 403,48 | 0,05% | 5.653,00 |
| 16.04.2026 | 402,42 | 404,58 | 400,73 | 403,27 | 0,29% | 10.283,00 |
| 15.04.2026 | 405,77 | 406,65 | 401,52 | 402,13 | -0,70% | 8.539,00 |
| 14.04.2026 | 409,13 | 409,33 | 403,67 | 404,98 | -0,89% | 5.368,00 |
| 13.04.2026 | 409,63 | 410,70 | 407,20 | 408,60 | -0,27% | 2.156,00 |
| 10.04.2026 | 414,98 | 415,92 | 408,33 | 409,70 | -1,15% | 4.030,00 |
| 09.04.2026 | 411,38 | 416,48 | 408,63 | 414,45 | 0,78% | 2.833,00 |
| 08.04.2026 | 414,83 | 416,38 | 409,05 | 411,23 | -0,38% | 4.489,00 |
| 07.04.2026 | 412,73 | 414,42 | 410,35 | 412,80 | -0,30% | 3.260,00 |
| 02.04.2026 | 412,67 | 416,02 | 412,48 | 414,05 | 0,24% | 2.912,00 |
| 01.04.2026 | 414,20 | 415,23 | 411,13 | 413,05 | -0,39% | 4.153,00 |
| 31.03.2026 | 415,65 | 416,38 | 412,15 | 414,65 | 0,01% | 2.900,00 |
| 30.03.2026 | 407,38 | 417,17 | 406,85 | 414,63 | 1,54% | 4.236,00 |
| 27.03.2026 | 413,05 | 413,70 | 405,90 | 408,33 | -1,03% | 3.754,00 |
| 26.03.2026 | 412,50 | 414,48 | 411,42 | 412,58 | 0,04% | 3.749,00 |
| 25.03.2026 | 414,85 | 416,83 | 411,60 | 412,42 | -0,22% | 2.964,00 |
| 24.03.2026 | 414,30 | 417,17 | 412,20 | 413,35 | -0,07% | 2.412,00 |
| 23.03.2026 | 414,98 | 420,83 | 412,83 | 413,63 | -0,79% | 5.822,00 |
| 20.03.2026 | 417,10 | 419,65 | 414,70 | 416,92 | 0,14% | 3.548,00 |
| 19.03.2026 | 422,92 | 423,38 | 413,85 | 416,33 | -1,53% | 3.004,00 |
| 18.03.2026 | 427,20 | 428,30 | 420,83 | 422,80 | -1,00% | 2.865,00 |
| 17.03.2026 | 428,58 | 430,65 | 425,80 | 427,05 | -0,15% | 3.920,00 |
| 16.03.2026 | 429,65 | 431,90 | 427,02 | 427,70 | -0,34% | 2.792,00 |
| 13.03.2026 | 428,00 | 431,38 | 427,58 | 429,17 | 0,40% | 2.787,00 |
| 12.03.2026 | 425,75 | 428,30 | 424,40 | 427,48 | 0,28% | 2.677,00 |
| 11.03.2026 | 425,33 | 426,75 | 422,98 | 426,30 | 0,15% | 2.478,00 |
| 10.03.2026 | 426,55 | 427,98 | 423,38 | 425,67 | -0,39% | 4.000,00 |
| 09.03.2026 | 428,15 | 429,27 | 423,98 | 427,33 | -0,44% | 4.707,00 |
| 06.03.2026 | 431,00 | 432,90 | 424,05 | 429,20 | -0,43% | 4.553,00 |
| 05.03.2026 | 419,27 | 432,13 | 417,98 | 431,05 | 2,83% | 8.127,00 |
| 04.03.2026 | 413,77 | 420,35 | 411,77 | 419,17 | 1,23% | 3.255,00 |
| 03.03.2026 | 411,83 | 416,55 | 408,27 | 414,08 | 0,68% | 7.700,00 |
| 02.03.2026 | 422,60 | 426,48 | 408,55 | 411,27 | -3,71% | 9.190,00 |
| 27.02.2026 | 424,27 | 428,35 | 423,27 | 427,13 | 0,50% | 2.271,00 |
| 26.02.2026 | 417,08 | 426,98 | 416,73 | 425,00 | 1,72% | 2.371,00 |
| 25.02.2026 | 418,85 | 422,02 | 416,35 | 417,83 | -0,46% | 2.602,00 |
| 24.02.2026 | 420,25 | 420,83 | 414,90 | 419,75 | 0,13% | 2.651,00 |
| 23.02.2026 | 420,20 | 426,63 | 418,63 | 419,20 | -0,80% | 4.281,00 |
| 20.02.2026 | 423,40 | 423,67 | 417,45 | 422,58 | 0,02% | 3.797,00 |
| 19.02.2026 | 423,27 | 425,83 | 421,42 | 422,50 | -0,19% | 1.642,00 |
| 18.02.2026 | 425,70 | 427,00 | 421,73 | 423,30 | -0,52% | 4.545,00 |
| 17.02.2026 | 420,73 | 427,92 | 420,38 | 425,52 | 1,02% | 2.782,00 |
| 16.02.2026 | 420,05 | 421,92 | 419,85 | 421,23 | 0,30% | 1.731,00 |
| 13.02.2026 | 420,83 | 423,10 | 417,65 | 419,95 | -0,36% | 4.830,00 |
| 12.02.2026 | 422,23 | 427,73 | 420,23 | 421,45 | 0,19% | 2.807,00 |
| 11.02.2026 | 419,88 | 424,17 | 419,17 | 420,65 | 0,05% | 3.244,00 |
| 10.02.2026 | 419,38 | 420,95 | 416,60 | 420,45 | 0,57% | 6.843,00 |
| 09.02.2026 | 427,63 | 428,02 | 417,23 | 418,05 | -2,69% | 3.367,00 |
| 06.02.2026 | 426,92 | 431,20 | 424,35 | 429,60 | 0,08% | 4.104,00 |
| 05.02.2026 | 426,85 | 429,25 | 421,80 | 429,25 | 0,44% | 6.753,00 |
| 04.02.2026 | 416,70 | 433,88 | 415,83 | 427,38 | 2,43% | 6.751,00 |
| 03.02.2026 | 412,27 | 419,83 | 409,08 | 417,25 | 1,10% | 4.594,00 |
| 02.02.2026 | 405,10 | 414,05 | 403,80 | 412,70 | 1,64% | 6.788,00 |
| 30.01.2026 | 399,80 | 406,25 | 397,92 | 406,02 | 1,88% | 5.451,00 |
| 29.01.2026 | 395,55 | 399,55 | 395,08 | 398,52 | 0,66% | 12.409,00 |
| 28.01.2026 | 395,50 | 399,58 | 393,92 | 395,90 | 0,30% | 12.259,00 |
| 27.01.2026 | 406,60 | 407,55 | 393,45 | 394,70 | -2,96% | 6.291,00 |
| 26.01.2026 | 404,05 | 408,17 | 402,05 | 406,73 | 0,35% | 6.525,00 |
| 23.01.2026 | 413,25 | 413,30 | 405,20 | 405,30 | -1,60% | 4.190,00 |
| 22.01.2026 | 415,15 | 415,23 | 410,60 | 411,88 | -0,50% | 3.435,00 |
| 21.01.2026 | 414,40 | 416,05 | 411,67 | 413,92 | -0,05% | 3.427,00 |
| 20.01.2026 | 420,02 | 420,55 | 411,75 | 414,15 | -1,29% | 8.064,00 |
| 19.01.2026 | 421,23 | 422,38 | 416,77 | 419,58 | -1,46% | 5.228,00 |
| 16.01.2026 | 424,60 | 426,95 | 422,52 | 425,77 | 0,39% | 6.579,00 |
| 15.01.2026 | 424,45 | 427,10 | 422,52 | 424,13 | -0,14% | 4.310,00 |
| 14.01.2026 | 425,27 | 426,95 | 422,58 | 424,73 | -0,07% | 3.156,00 |
| 13.01.2026 | 428,02 | 428,13 | 423,60 | 425,02 | -0,56% | 5.864,00 |
| 12.01.2026 | 426,88 | 428,65 | 424,00 | 427,40 | -0,33% | 3.534,00 |
| 09.01.2026 | 428,95 | 430,20 | 426,77 | 428,80 | -0,02% | 2.470,00 |
| 08.01.2026 | 424,33 | 432,50 | 423,20 | 428,90 | 1,04% | 3.618,00 |
| 07.01.2026 | 426,73 | 427,58 | 421,88 | 424,50 | -0,62% | 3.030,00 |
| 06.01.2026 | 424,95 | 428,25 | 423,58 | 427,15 | 0,41% | 3.404,00 |
| 05.01.2026 | 423,85 | 430,75 | 423,60 | 425,42 | 0,34% | 3.626,00 |
| 02.01.2026 | 428,50 | 429,02 | 419,98 | 424,00 | -0,32% | 3.774,00 |
| 30.12.2025 | 425,05 | 425,67 | 424,50 | 425,35 | 0,01% | 2.132,00 |
| 29.12.2025 | 423,60 | 426,13 | 421,98 | 425,30 | 0,30% | 5.291,00 |
| 23.12.2025 | 424,48 | 426,80 | 422,98 | 424,02 | -0,15% | 4.122,00 |
| 22.12.2025 | 424,00 | 425,50 | 421,38 | 424,65 | 0,02% | 4.153,00 |
| 19.12.2025 | 428,92 | 429,67 | 422,98 | 424,55 | -1,06% | 1.770,00 |
| 18.12.2025 | 428,88 | 430,67 | 427,27 | 429,10 | -0,07% | 4.506,00 |
| 17.12.2025 | 426,38 | 430,20 | 425,25 | 429,40 | 0,72% | 2.646,00 |
| 16.12.2025 | 430,23 | 431,20 | 425,02 | 426,35 | -0,94% | 2.649,00 |
| 15.12.2025 | 425,83 | 431,08 | 425,00 | 430,40 | 1,39% | 4.588,00 |
| 12.12.2025 | 423,35 | 425,77 | 421,27 | 424,50 | 0,44% | 2.704,00 |
| 11.12.2025 | 419,73 | 423,67 | 417,80 | 422,63 | 0,72% | 9.066,00 |
| 10.12.2025 | 422,83 | 426,02 | 419,15 | 419,60 | -0,70% | 4.197,00 |
| 09.12.2025 | 426,88 | 429,00 | 422,08 | 422,58 | -1,11% | 3.484,00 |
| 08.12.2025 | 432,17 | 433,67 | 422,17 | 427,30 | -1,29% | 8.251,00 |
| 05.12.2025 | 431,85 | 434,35 | 430,10 | 432,88 | 0,08% | 2.860,00 |