407,200€
-1,98%
Echtzeit-Aktienkurs Berkshire Hathaway Inc.
Bid:
Ask:
Aktienkurse zur Berkshire Hathaway Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 414,13 | 418,08 | 406,15 | 407,17 | -1,99% | 500,00 |
| 01.07.2025 | 412,13 | 416,63 | 410,48 | 415,42 | 0,84% | - |
| 30.06.2025 | 413,88 | 416,30 | 411,00 | 411,95 | -0,65% | - |
| 27.06.2025 | 416,02 | 417,77 | 413,27 | 414,63 | -0,11% | - |
| 26.06.2025 | 416,88 | 417,30 | 413,45 | 415,08 | -0,52% | - |
| 25.06.2025 | 425,17 | 426,75 | 417,15 | 417,25 | -1,86% | - |
| 24.06.2025 | 422,08 | 428,30 | 421,75 | 425,17 | 0,94% | 333,00 |
| 23.06.2025 | 420,00 | 425,63 | 417,33 | 421,23 | 0,04% | 618,00 |
| 20.06.2025 | 416,60 | 422,63 | 416,60 | 421,05 | 1,31% | 1.529,00 |
| 19.06.2025 | 422,58 | 423,02 | 415,00 | 415,60 | -1,66% | 1.224,00 |
| 18.06.2025 | 421,08 | 424,15 | 419,23 | 422,60 | 0,34% | 708,00 |
| 17.06.2025 | 424,17 | 424,17 | 420,77 | 421,15 | -0,64% | 331,00 |
| 16.06.2025 | 422,38 | 424,42 | 421,58 | 423,85 | 0,63% | 961,00 |
| 13.06.2025 | 420,33 | 424,67 | 418,08 | 421,20 | -0,49% | 1.119,00 |
| 12.06.2025 | 425,33 | 425,33 | 417,52 | 423,27 | -0,53% | 1.839,00 |
| 11.06.2025 | 429,73 | 430,38 | 423,88 | 425,52 | -1,06% | 1.608,00 |
| 10.06.2025 | 433,17 | 433,52 | 427,92 | 430,10 | -0,36% | 1.292,00 |
| 09.06.2025 | 432,90 | 434,10 | 428,80 | 431,65 | -0,43% | 792,00 |
| 06.06.2025 | 428,13 | 435,40 | 427,45 | 433,52 | 1,61% | 1.393,00 |
| 05.06.2025 | 430,45 | 431,58 | 423,38 | 426,65 | -0,88% | 2.564,00 |
| 04.06.2025 | 437,55 | 438,55 | 430,33 | 430,42 | -1,77% | 2.155,00 |
| 03.06.2025 | 439,60 | 441,48 | 433,63 | 438,20 | -0,27% | 1.904,00 |
| 02.06.2025 | 444,00 | 444,00 | 436,77 | 439,38 | -0,94% | 3.294,00 |
| 30.05.2025 | 446,25 | 446,85 | 440,30 | 443,55 | -0,29% | 746,00 |
| 29.05.2025 | 446,05 | 455,25 | 440,83 | 444,83 | -0,17% | 415,00 |
| 28.05.2025 | 449,55 | 450,40 | 445,48 | 445,60 | -0,76% | 768,00 |
| 27.05.2025 | 447,08 | 449,65 | 444,25 | 449,00 | 0,31% | 1.088,00 |
| 26.05.2025 | 442,45 | 448,33 | 440,90 | 447,63 | 0,96% | 1.483,00 |
| 23.05.2025 | 446,85 | 447,35 | 441,27 | 443,35 | -0,70% | 3.903,00 |
| 22.05.2025 | 446,98 | 449,95 | 445,73 | 446,48 | -0,33% | 1.830,00 |
| 21.05.2025 | 450,75 | 450,75 | 445,30 | 447,98 | -0,58% | 1.664,00 |
| 20.05.2025 | 455,42 | 456,13 | 449,40 | 450,60 | -1,09% | 1.350,00 |
| 19.05.2025 | 459,40 | 459,58 | 453,42 | 455,58 | -1,15% | 1.474,00 |
| 16.05.2025 | 453,67 | 461,15 | 452,15 | 460,88 | 1,62% | 563,00 |
| 15.05.2025 | 448,67 | 455,85 | 446,52 | 453,52 | 0,64% | 1.452,00 |
| 14.05.2025 | 459,17 | 459,17 | 448,95 | 450,63 | -1,65% | 1.263,00 |
| 13.05.2025 | 463,52 | 463,52 | 457,77 | 458,17 | -1,19% | 1.500,00 |
| 12.05.2025 | 458,88 | 471,95 | 457,42 | 463,70 | 1,61% | 3.501,00 |
| 09.05.2025 | 457,17 | 458,88 | 452,48 | 456,38 | -0,28% | 3.359,00 |
| 08.05.2025 | 460,52 | 464,42 | 457,00 | 457,65 | -0,19% | 1.413,00 |
| 07.05.2025 | 450,05 | 459,17 | 450,05 | 458,50 | 1,68% | 1.706,00 |
| 06.05.2025 | 454,05 | 454,83 | 447,80 | 450,92 | -0,55% | 2.017,00 |
| 05.05.2025 | 466,23 | 469,98 | 442,92 | 453,40 | -5,02% | 8.052,00 |
| 02.05.2025 | 470,23 | 479,42 | 468,42 | 477,35 | 1,33% | 4.346,00 |
| 30.04.2025 | 469,63 | 472,30 | 461,13 | 471,08 | 0,26% | 1.413,00 |
| 29.04.2025 | 466,30 | 470,38 | 463,52 | 469,88 | 0,99% | 572,00 |
| 28.04.2025 | 464,27 | 472,33 | 461,55 | 465,25 | -0,50% | 587,00 |
| 25.04.2025 | 467,20 | 470,98 | 463,30 | 467,60 | 0,11% | 872,00 |
| 24.04.2025 | 465,63 | 467,83 | 460,38 | 467,08 | 0,44% | 1.666,00 |
| 23.04.2025 | 455,52 | 468,75 | 455,52 | 465,02 | 1,95% | 2.702,00 |
| 22.04.2025 | 441,50 | 456,88 | 441,17 | 456,15 | 0,09% | 2.208,00 |
| 17.04.2025 | 452,80 | 461,85 | 452,67 | 455,75 | 0,43% | 2.591,00 |
| 16.04.2025 | 468,75 | 468,75 | 449,58 | 453,80 | -3,14% | 4.623,00 |
| 15.04.2025 | 465,77 | 474,27 | 465,25 | 468,52 | 0,44% | 3.548,00 |
| 14.04.2025 | 464,52 | 473,90 | 463,38 | 466,48 | 0,99% | 4.824,00 |
| 11.04.2025 | 455,45 | 464,92 | 449,13 | 461,90 | 0,36% | 1.865,00 |
| 10.04.2025 | 477,98 | 479,20 | 445,55 | 460,23 | -3,56% | 7.409,00 |
| 09.04.2025 | 449,05 | 478,67 | 433,27 | 477,23 | 6,36% | 6.569,00 |
| 08.04.2025 | 452,00 | 473,23 | 441,95 | 448,70 | -0,07% | 9.297,00 |
| 07.04.2025 | 448,65 | 460,85 | 417,27 | 449,02 | -0,40% | 18.012,00 |
| 04.04.2025 | 479,83 | 479,83 | 449,77 | 450,83 | -6,34% | 7.162,00 |
| 03.04.2025 | 488,80 | 488,80 | 472,08 | 481,33 | -3,01% | 6.005,00 |
| 02.04.2025 | 493,73 | 496,73 | 489,40 | 496,27 | 0,45% | 1.311,00 |
| 01.04.2025 | 491,75 | 497,10 | 488,60 | 494,08 | 0,17% | 826,00 |
| 31.03.2025 | 487,02 | 495,92 | 480,67 | 493,25 | 1,52% | 3.168,00 |
| 28.03.2025 | 496,17 | 498,05 | 484,67 | 485,88 | -2,08% | 1.990,00 |
| 27.03.2025 | 496,15 | 497,92 | 490,63 | 496,17 | 0,18% | 2.817,00 |
| 26.03.2025 | 491,42 | 498,70 | 490,25 | 495,27 | 0,99% | 2.683,00 |
| 25.03.2025 | 486,67 | 493,35 | 485,85 | 490,40 | 0,70% | 2.232,00 |
| 24.03.2025 | 479,95 | 488,02 | 479,95 | 487,00 | 0,86% | 3.429,00 |
| 21.03.2025 | 487,52 | 490,92 | 481,52 | 482,85 | -0,98% | 2.125,00 |
| 20.03.2025 | 482,38 | 490,05 | 482,38 | 487,63 | 1,14% | 1.628,00 |
| 19.03.2025 | 478,48 | 483,45 | 477,90 | 482,15 | 0,81% | 2.121,00 |
| 18.03.2025 | 479,08 | 484,08 | 476,65 | 478,27 | -0,17% | 1.512,00 |
| 17.03.2025 | 473,50 | 480,42 | 469,90 | 479,08 | 1,43% | 3.163,00 |
| 14.03.2025 | 465,80 | 474,33 | 461,85 | 472,33 | 1,52% | 1.858,00 |
| 13.03.2025 | 455,67 | 467,15 | 454,40 | 465,27 | 2,08% | 1.534,00 |
| 12.03.2025 | 454,85 | 459,33 | 449,30 | 455,80 | 0,24% | 1.734,00 |
| 11.03.2025 | 457,10 | 457,77 | 449,75 | 454,73 | -0,85% | 2.363,00 |
| 10.03.2025 | 457,35 | 461,48 | 451,33 | 458,63 | 0,33% | 3.745,00 |
| 07.03.2025 | 461,77 | 461,92 | 451,83 | 457,13 | -0,91% | 2.548,00 |
| 06.03.2025 | 461,85 | 462,67 | 454,25 | 461,30 | -0,18% | 1.678,00 |
| 05.03.2025 | 468,33 | 471,08 | 457,20 | 462,13 | -1,06% | 2.856,00 |
| 04.03.2025 | 486,65 | 488,50 | 465,42 | 467,08 | -3,97% | 3.909,00 |
| 03.03.2025 | 495,33 | 496,27 | 483,60 | 486,38 | -2,00% | 2.349,00 |
| 28.02.2025 | 483,67 | 496,70 | 483,45 | 496,33 | 2,83% | 1.428,00 |
| 27.02.2025 | 472,17 | 484,75 | 472,17 | 482,65 | 2,55% | 2.019,00 |
| 26.02.2025 | 475,58 | 478,45 | 469,85 | 470,65 | -1,09% | 1.814,00 |
| 25.02.2025 | 476,40 | 482,55 | 468,60 | 475,85 | -0,18% | 3.879,00 |
| 24.02.2025 | 456,55 | 481,15 | 454,35 | 476,73 | 4,21% | 3.835,00 |
| 21.02.2025 | 458,48 | 462,58 | 456,70 | 457,48 | -0,34% | 870,00 |
| 20.02.2025 | 463,77 | 464,35 | 456,02 | 459,02 | -1,06% | 1.205,00 |
| 19.02.2025 | 461,98 | 465,73 | 461,23 | 463,95 | 0,53% | 1.579,00 |
| 18.02.2025 | 461,30 | 462,85 | 457,30 | 461,52 | 0,05% | 1.927,00 |
| 17.02.2025 | 457,08 | 461,58 | 457,08 | 461,30 | 0,87% | 1.471,00 |
| 14.02.2025 | 459,77 | 461,05 | 456,65 | 457,33 | -0,49% | 306,00 |
| 13.02.2025 | 454,52 | 459,90 | 452,35 | 459,58 | 1,29% | 724,00 |
| 12.02.2025 | 456,73 | 456,92 | 451,77 | 453,73 | -0,54% | 1.836,00 |
| 11.02.2025 | 456,35 | 457,48 | 451,90 | 456,17 | 0,01% | 1.333,00 |
| 10.02.2025 | 457,50 | 460,02 | 455,45 | 456,15 | -0,33% | 395,00 |