427,050€
0,28%
Echtzeit-Aktienkurs Berkshire Hathaway
Bid:
Ask:
Aktienkurse zur Berkshire Hathaway Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 425,02 | 428,10 | 422,25 | 427,70 | 0,43% | 556,00 |
| 13.10.2025 | 419,48 | 426,63 | 419,48 | 425,85 | 0,95% | 665,00 |
| 10.10.2025 | 429,65 | 430,52 | 421,40 | 421,83 | -1,75% | 1.576,00 |
| 09.10.2025 | 429,52 | 431,92 | 427,85 | 429,33 | -0,38% | 174,00 |
| 08.10.2025 | 431,00 | 433,60 | 428,65 | 430,98 | 0,04% | 2.113,00 |
| 07.10.2025 | 427,38 | 432,27 | 427,35 | 430,80 | 0,85% | 540,00 |
| 06.10.2025 | 427,02 | 430,95 | 425,70 | 427,15 | 0,32% | 646,00 |
| 03.10.2025 | 423,42 | 428,13 | 421,83 | 425,77 | 0,47% | 700,00 |
| 02.10.2025 | 424,52 | 426,42 | 420,92 | 423,80 | -0,44% | 1.076,00 |
| 01.10.2025 | 427,58 | 428,02 | 422,35 | 425,67 | -0,72% | 1.054,00 |
| 30.09.2025 | 425,75 | 429,10 | 423,73 | 428,77 | 0,95% | 635,00 |
| 29.09.2025 | 427,52 | 427,65 | 421,45 | 424,73 | -0,63% | 614,00 |
| 26.09.2025 | 424,88 | 429,10 | 423,60 | 427,40 | 0,51% | 342,00 |
| 25.09.2025 | 423,23 | 427,15 | 422,67 | 425,23 | 0,70% | 485,00 |
| 24.09.2025 | 421,77 | 422,58 | 418,58 | 422,25 | 1,02% | 303,00 |
| 23.09.2025 | 418,33 | 422,83 | 417,90 | 417,98 | -0,16% | 600,00 |
| 22.09.2025 | 419,83 | 421,95 | 415,55 | 418,63 | -0,38% | 912,00 |
| 19.09.2025 | 416,33 | 420,73 | 416,02 | 420,23 | 0,90% | 197,00 |
| 18.09.2025 | 416,23 | 420,35 | 414,52 | 416,48 | -0,07% | 689,00 |
| 17.09.2025 | 413,88 | 418,75 | 413,35 | 416,75 | 0,71% | 326,00 |
| 16.09.2025 | 417,42 | 417,83 | 411,00 | 413,83 | -0,83% | 1.929,00 |
| 15.09.2025 | 420,02 | 422,50 | 416,13 | 417,27 | -1,11% | 618,00 |
| 12.09.2025 | 423,23 | 425,08 | 421,45 | 421,95 | -0,29% | 433,00 |
| 11.09.2025 | 419,42 | 423,27 | 417,73 | 423,17 | 1,30% | 766,00 |
| 10.09.2025 | 420,42 | 421,70 | 414,90 | 417,75 | -0,77% | 1.038,00 |
| 09.09.2025 | 419,42 | 423,40 | 419,10 | 420,98 | 0,20% | 255,00 |
| 08.09.2025 | 426,60 | 428,10 | 419,95 | 420,15 | -1,52% | 814,00 |
| 05.09.2025 | 435,05 | 435,58 | 423,95 | 426,63 | -1,91% | 1.183,00 |
| 04.09.2025 | 430,25 | 435,60 | 429,85 | 434,95 | 1,16% | 449,00 |
| 03.09.2025 | 430,40 | 431,35 | 425,80 | 429,95 | -0,06% | 494,00 |
| 02.09.2025 | 434,40 | 434,65 | 427,67 | 430,23 | -0,98% | 842,00 |
| 01.09.2025 | 431,05 | 434,73 | 430,00 | 434,48 | 1,02% | 4.372,00 |
| 29.08.2025 | 427,73 | 433,00 | 427,73 | 430,08 | 0,55% | 691,00 |
| 28.08.2025 | 426,85 | 428,67 | 425,10 | 427,73 | 0,28% | 374,00 |
| 27.08.2025 | 422,90 | 427,55 | 422,90 | 426,55 | 1,13% | 1.698,00 |
| 26.08.2025 | 417,63 | 421,80 | 416,27 | 421,80 | 0,72% | 166,00 |
| 25.08.2025 | 417,92 | 419,13 | 412,15 | 418,77 | 0,49% | 665,00 |
| 22.08.2025 | 421,17 | 424,48 | 415,05 | 416,75 | -0,94% | 606,00 |
| 21.08.2025 | 419,33 | 421,10 | 415,85 | 420,73 | 0,35% | 774,00 |
| 20.08.2025 | 417,08 | 422,17 | 416,42 | 419,27 | 0,68% | 1.278,00 |
| 19.08.2025 | 410,38 | 417,02 | 409,88 | 416,45 | 1,58% | 1.614,00 |
| 18.08.2025 | 408,45 | 410,33 | 406,58 | 409,98 | 0,45% | 257,00 |
| 15.08.2025 | 411,88 | 413,98 | 407,08 | 408,15 | -0,77% | 263,00 |
| 14.08.2025 | 408,17 | 411,30 | 407,20 | 411,30 | 0,76% | 274,00 |
| 13.08.2025 | 402,85 | 409,67 | 401,77 | 408,20 | 1,34% | 944,00 |
| 12.08.2025 | 400,63 | 404,60 | 399,75 | 402,80 | 0,52% | 226,00 |
| 11.08.2025 | 399,90 | 402,98 | 398,63 | 400,73 | 0,29% | 1.408,00 |
| 08.08.2025 | 397,92 | 399,65 | 396,80 | 399,55 | 0,73% | 1.798,00 |
| 07.08.2025 | 402,25 | 405,75 | 396,27 | 396,65 | -1,43% | 838,00 |
| 06.08.2025 | 401,08 | 402,73 | 398,55 | 402,40 | 0,27% | 1.555,00 |
| 05.08.2025 | 396,90 | 408,63 | 396,90 | 401,33 | 1,06% | 1.962,00 |
| 04.08.2025 | 407,70 | 411,67 | 393,40 | 397,10 | -2,81% | 3.996,00 |
| 01.08.2025 | 413,48 | 415,13 | 406,67 | 408,60 | -1,45% | 2.043,00 |
| 31.07.2025 | 415,13 | 418,77 | 413,25 | 414,63 | -0,58% | 898,00 |
| 30.07.2025 | 412,83 | 417,77 | 412,02 | 417,02 | 1,05% | 1.507,00 |
| 29.07.2025 | 415,67 | 420,42 | 412,67 | 412,67 | -0,66% | 2.041,00 |
| 28.07.2025 | 412,27 | 418,48 | 412,27 | 415,40 | 0,70% | 2.528,00 |
| 25.07.2025 | 410,13 | 413,23 | 409,10 | 412,52 | 0,55% | 1.377,00 |
| 24.07.2025 | 410,23 | 413,02 | 408,95 | 410,27 | 0,09% | 1.839,00 |
| 23.07.2025 | 408,85 | 412,13 | 408,58 | 409,92 | 0,71% | 1.756,00 |
| 22.07.2025 | 405,95 | 413,00 | 405,77 | 407,02 | 0,29% | 1.704,00 |
| 21.07.2025 | 407,60 | 408,88 | 405,23 | 405,85 | -0,47% | 528,00 |
| 18.07.2025 | 407,75 | 410,83 | 406,33 | 407,75 | -0,21% | 741,00 |
| 17.07.2025 | 404,77 | 408,67 | 403,77 | 408,63 | 0,88% | 694,00 |
| 16.07.2025 | 405,10 | 408,88 | 400,88 | 405,05 | -0,10% | 1.139,00 |
| 15.07.2025 | 407,85 | 408,73 | 405,15 | 405,45 | -0,77% | 1.209,00 |
| 14.07.2025 | 406,75 | 409,67 | 404,48 | 408,60 | 0,40% | 1.192,00 |
| 11.07.2025 | 409,60 | 409,60 | 403,52 | 406,98 | -0,38% | 1.416,00 |
| 10.07.2025 | 407,55 | 409,83 | 407,00 | 408,52 | -0,05% | 1.570,00 |
| 09.07.2025 | 407,15 | 409,00 | 406,50 | 408,73 | 0,36% | 967,00 |
| 08.07.2025 | 408,10 | 409,90 | 405,15 | 407,27 | -0,06% | 709,00 |
| 07.07.2025 | 412,83 | 414,10 | 406,77 | 407,50 | -0,46% | 1.233,00 |
| 04.07.2025 | 412,52 | 412,75 | 0,00 | 409,40 | -0,89% | 1.186,00 |
| 03.07.2025 | 407,80 | 413,85 | 406,23 | 413,08 | 1,64% | 1.121,00 |
| 02.07.2025 | 414,13 | 418,08 | 406,15 | 406,42 | -2,17% | 602,00 |
| 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 |