439,350€
-2,36%
Echtzeit-Aktienkurs Berkshire Hathaway Inc.
Bid:
Ask:
Aktienkurse zur Berkshire Hathaway Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 449,20 | 457,00 | 438,10 | 439,17 | -2,40% | 1.447,00 |
| 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 |
| 27.11.2024 | 457,38 | 466,73 | 454,52 | 457,35 | 0,15% | 1.331,00 |
| 26.11.2024 | 455,45 | 457,65 | 450,63 | 456,67 | 0,27% | 1.277,00 |
| 25.11.2024 | 457,42 | 458,98 | 454,27 | 455,42 | -0,42% | 1.173,00 |
| 22.11.2024 | 450,50 | 459,30 | 450,27 | 457,35 | 1,53% | 1.715,00 |
| 21.11.2024 | 445,50 | 452,90 | 444,05 | 450,48 | 1,21% | 302,00 |
| 20.11.2024 | 442,58 | 446,88 | 442,58 | 445,08 | 0,57% | 186,00 |
| 19.11.2024 | 445,58 | 448,25 | 439,80 | 442,55 | -0,69% | 567,00 |
| 18.11.2024 | 446,10 | 447,33 | 443,50 | 445,63 | -0,13% | 1.985,00 |
| 15.11.2024 | 443,90 | 448,02 | 440,65 | 446,20 | 0,50% | 1.070,00 |
| 14.11.2024 | 443,52 | 447,48 | 441,30 | 444,00 | 0,10% | 895,00 |
| 13.11.2024 | 439,35 | 443,70 | 437,48 | 443,58 | 0,96% | 978,00 |
| 12.11.2024 | 438,42 | 441,17 | 438,23 | 439,38 | 0,21% | 657,00 |
| 11.11.2024 | 432,60 | 441,88 | 432,60 | 438,45 | 1,35% | 1.611,00 |
| 08.11.2024 | 426,05 | 435,35 | 426,05 | 432,60 | 1,56% | 760,00 |
| 07.11.2024 | 436,67 | 437,33 | 425,38 | 425,98 | -2,46% | 1.875,00 |
| 06.11.2024 | 415,75 | 436,95 | 415,73 | 436,70 | 7,28% | 3.842,00 |
| 05.11.2024 | 406,90 | 407,63 | 404,60 | 407,08 | 0,04% | 888,00 |
| 04.11.2024 | 415,88 | 417,00 | 402,17 | 406,90 | -2,17% | 2.104,00 |
| 01.11.2024 | 414,38 | 419,23 | 414,38 | 415,92 | 0,37% | 551,00 |
| 31.10.2024 | 418,85 | 420,73 | 413,58 | 414,40 | -1,06% | 2.040,00 |
| 30.10.2024 | 420,58 | 421,65 | 418,33 | 418,85 | -0,41% | 892,00 |
| 29.10.2024 | 424,00 | 425,77 | 420,23 | 420,58 | -0,81% | 728,00 |
| 28.10.2024 | 420,50 | 424,63 | 420,30 | 424,00 | 0,83% | 939,00 |
| 25.10.2024 | 422,55 | 424,48 | 419,35 | 420,52 | -0,48% | 540,00 |
| 24.10.2024 | 427,45 | 428,40 | 420,25 | 422,55 | -1,15% | 255,00 |
| 23.10.2024 | 427,10 | 429,60 | 425,42 | 427,48 | 0,13% | 535,00 |
| 22.10.2024 | 429,60 | 430,25 | 423,42 | 426,92 | -0,61% | 697,00 |
| 21.10.2024 | 427,67 | 429,73 | 426,58 | 429,55 | 0,40% | 604,00 |
| 18.10.2024 | 430,02 | 430,73 | 426,77 | 427,85 | -0,51% | 860,00 |
| 17.10.2024 | 428,90 | 432,27 | 428,60 | 430,05 | 0,27% | 715,00 |
| 16.10.2024 | 424,60 | 429,30 | 424,55 | 428,90 | 1,01% | 513,00 |
| 15.10.2024 | 421,48 | 427,98 | 421,48 | 424,60 | 0,78% | 1.216,00 |
| 14.10.2024 | 420,70 | 423,83 | 419,75 | 421,33 | 0,17% | 867,00 |
| 11.10.2024 | 415,98 | 423,50 | 415,00 | 420,63 | 1,13% | 551,00 |
| 10.10.2024 | 416,75 | 418,77 | 414,67 | 415,92 | -0,13% | 631,00 |
| 09.10.2024 | 413,27 | 418,35 | 413,08 | 416,48 | 0,80% | 441,00 |
| 08.10.2024 | 413,38 | 416,65 | 412,50 | 413,17 | -0,06% | 274,00 |
| 07.10.2024 | 420,70 | 423,65 | 412,45 | 413,42 | -1,65% | 1.372,00 |
| 04.10.2024 | 410,38 | 421,08 | 410,38 | 420,35 | 2,36% | 927,00 |
| 03.10.2024 | 413,48 | 414,13 | 408,77 | 410,67 | -0,65% | 332,00 |
| 02.10.2024 | 413,30 | 414,58 | 411,10 | 413,38 | 0,12% | 484,00 |
| 01.10.2024 | 413,35 | 415,98 | 410,73 | 412,90 | 0,08% | 881,00 |
| 30.09.2024 | 409,55 | 413,75 | 407,00 | 412,58 | 0,79% | 1.612,00 |
| 27.09.2024 | 406,40 | 410,48 | 406,40 | 409,33 | 0,53% | 1.212,00 |
| 26.09.2024 | 406,35 | 408,67 | 405,13 | 407,15 | 0,25% | 588,00 |
| 25.09.2024 | 405,40 | 407,48 | 403,60 | 406,15 | -0,15% | 556,00 |
| 24.09.2024 | 409,10 | 410,48 | 405,38 | 406,75 | -0,73% | 1.197,00 |
| 23.09.2024 | 407,10 | 412,92 | 407,10 | 409,75 | 0,58% | 392,00 |
| 20.09.2024 | 411,40 | 412,42 | 406,70 | 407,38 | -0,98% | 1.581,00 |
| 19.09.2024 | 414,20 | 415,60 | 410,65 | 411,40 | 0,01% | 748,00 |
| 18.09.2024 | 410,73 | 413,65 | 407,85 | 411,35 | 0,06% | 1.047,00 |
| 17.09.2024 | 405,60 | 414,30 | 405,60 | 411,10 | 1,33% | 728,00 |
| 16.09.2024 | 403,35 | 406,70 | 402,45 | 405,70 | 0,38% | 1.350,00 |
| 13.09.2024 | 406,65 | 408,48 | 403,65 | 404,17 | -0,61% | 985,00 |
| 12.09.2024 | 411,92 | 413,80 | 406,33 | 406,65 | -1,07% | 1.381,00 |
| 11.09.2024 | 415,77 | 416,52 | 404,65 | 411,05 | -1,14% | 1.052,00 |
| 10.09.2024 | 416,67 | 421,10 | 413,77 | 415,80 | -0,20% | 1.124,00 |
| 09.09.2024 | 413,95 | 422,25 | 413,95 | 416,65 | 0,62% | 846,00 |
| 06.09.2024 | 418,30 | 422,55 | 413,48 | 414,08 | -0,86% | 1.803,00 |
| 05.09.2024 | 430,98 | 434,30 | 416,98 | 417,67 | -3,09% | 2.226,00 |
| 04.09.2024 | 431,95 | 438,42 | 428,42 | 430,98 | -0,23% | 1.709,00 |
| 03.09.2024 | 431,92 | 437,23 | 429,10 | 431,95 | 0,01% | 1.378,00 |
| 02.09.2024 | 430,83 | 433,30 | 427,05 | 431,92 | 0,24% | 1.884,00 |
| 30.08.2024 | 422,50 | 431,38 | 422,50 | 430,88 | 1,99% | 1.562,00 |
| 29.08.2024 | 419,25 | 424,02 | 418,13 | 422,48 | 1,20% | 1.466,00 |