464,625€
-0,52%
Echtzeit-Aktienkurs Berkshire Hathaway Inc.
Bid:
Ask:
Aktienkurse zur Berkshire Hathaway Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 467,20 | 470,98 | 463,65 | 464,63 | -0,52% | 746,00 |
| 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 |
| 07.02.2025 | 459,30 | 461,75 | 457,35 | 457,65 | -0,26% | 1.363,00 |
| 06.02.2025 | 455,45 | 460,67 | 455,45 | 458,83 | 0,85% | 1.589,00 |
| 05.02.2025 | 449,02 | 455,80 | 448,17 | 454,98 | 1,01% | 320,00 |
| 04.02.2025 | 453,60 | 453,60 | 446,52 | 450,42 | -0,34% | 538,00 |
| 03.02.2025 | 449,00 | 453,92 | 444,08 | 451,98 | 0,09% | 1.092,00 |
| 31.01.2025 | 454,60 | 456,40 | 450,40 | 451,55 | -0,44% | 944,00 |
| 30.01.2025 | 452,10 | 454,80 | 450,23 | 453,52 | 0,52% | 381,00 |
| 29.01.2025 | 450,45 | 454,88 | 450,23 | 451,17 | 0,09% | 617,00 |
| 28.01.2025 | 451,95 | 454,88 | 449,98 | 450,77 | -0,26% | 981,00 |
| 27.01.2025 | 440,77 | 451,98 | 437,73 | 451,95 | 2,47% | 1.154,00 |
| 24.01.2025 | 441,13 | 441,83 | 436,80 | 441,05 | -0,08% | 1.870,00 |
| 23.01.2025 | 442,45 | 446,55 | 440,30 | 441,42 | -0,18% | 2.391,00 |
| 22.01.2025 | 449,20 | 457,00 | 437,20 | 442,20 | -1,73% | 2.057,00 |
| 21.01.2025 | 457,00 | 457,00 | 448,52 | 449,98 | -1,54% | 1.027,00 |
| 20.01.2025 | 454,35 | 458,73 | 454,35 | 457,02 | 0,25% | 3.592,00 |
| 17.01.2025 | 450,02 | 457,10 | 449,65 | 455,88 | 1,59% | 718,00 |
| 16.01.2025 | 445,63 | 449,42 | 445,00 | 448,73 | 0,71% | 1.367,00 |
| 15.01.2025 | 436,83 | 445,92 | 436,45 | 445,58 | 2,04% | 1.316,00 |
| 14.01.2025 | 433,88 | 437,08 | 431,50 | 436,67 | 0,45% | 582,00 |
| 13.01.2025 | 431,65 | 436,23 | 430,90 | 434,70 | 0,62% | 1.439,00 |
| 10.01.2025 | 439,60 | 440,65 | 430,02 | 432,02 | -1,72% | 1.216,00 |
| 09.01.2025 | 437,52 | 441,98 | 437,52 | 439,58 | 0,48% | 615,00 |
| 08.01.2025 | 438,20 | 441,23 | 436,33 | 437,48 | -0,03% | 491,00 |
| 07.01.2025 | 434,83 | 440,27 | 433,65 | 437,63 | 0,71% | 1.243,00 |
| 06.01.2025 | 440,30 | 441,83 | 433,75 | 434,55 | -1,29% | 931,00 |
| 03.01.2025 | 439,27 | 441,40 | 437,15 | 440,25 | 0,24% | 610,00 |
| 02.01.2025 | 438,33 | 444,20 | 437,95 | 439,17 | 1,04% | 1.414,00 |
| 30.12.2024 | 438,02 | 439,45 | 434,67 | 434,67 | -0,50% | 664,00 |
| 27.12.2024 | 440,73 | 442,38 | 436,63 | 436,85 | 0,07% | 1.961,00 |
| 23.12.2024 | 434,90 | 437,92 | 432,80 | 436,55 | 0,40% | 605,00 |
| 20.12.2024 | 434,60 | 439,38 | 430,45 | 434,83 | 0,06% | 1.661,00 |
| 19.12.2024 | 432,13 | 437,65 | 430,83 | 434,58 | 0,51% | 1.068,00 |
| 18.12.2024 | 434,52 | 438,10 | 429,88 | 432,35 | -0,49% | 1.029,00 |
| 17.12.2024 | 433,33 | 435,42 | 430,80 | 434,50 | 0,27% | 453,00 |
| 16.12.2024 | 435,70 | 439,33 | 432,65 | 433,33 | -0,55% | 2.576,00 |
| 13.12.2024 | 437,92 | 441,88 | 435,55 | 435,70 | -0,52% | 428,00 |
| 12.12.2024 | 439,17 | 442,15 | 436,23 | 437,98 | -0,26% | 1.153,00 |
| 11.12.2024 | 439,77 | 442,98 | 437,30 | 439,13 | -0,15% | 1.097,00 |
| 10.12.2024 | 439,90 | 442,58 | 437,27 | 439,77 | -0,02% | 319,00 |
| 09.12.2024 | 445,20 | 447,30 | 439,10 | 439,88 | -1,18% | 1.273,00 |
| 06.12.2024 | 444,10 | 446,85 | 442,20 | 445,15 | 0,24% | 1.018,00 |
| 05.12.2024 | 445,58 | 447,13 | 443,02 | 444,10 | -0,32% | 1.938,00 |
| 04.12.2024 | 447,80 | 451,15 | 443,02 | 445,52 | -0,52% | 1.375,00 |
| 03.12.2024 | 454,83 | 456,05 | 445,73 | 447,85 | -1,54% | 1.505,00 |
| 02.12.2024 | 456,58 | 462,13 | 452,70 | 454,88 | -0,55% | 1.212,00 |
| 29.11.2024 | 461,98 | 462,15 | 456,73 | 457,38 | -1,00% | 1.534,00 |
| 28.11.2024 | 457,38 | 463,40 | 457,38 | 461,98 | 1,01% | 763,00 |