446,700€
0,38%
Echtzeit-Aktienkurs Berkshire Hathaway Inc.
Bid:
Ask:
Aktienkurse zur Berkshire Hathaway Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 443,30 | 447,80 | 440,05 | 447,65 | 0,60% | 22.207,00 |
| 14.11.2024 | 443,95 | 447,15 | 441,45 | 445,00 | 0,36% | 26.653,00 |
| 13.11.2024 | 438,65 | 443,70 | 437,65 | 443,40 | 0,88% | 32.567,00 |
| 12.11.2024 | 439,40 | 441,45 | 438,15 | 439,55 | 0,16% | 20.435,00 |
| 11.11.2024 | 433,70 | 441,95 | 433,70 | 438,85 | 1,36% | 25.542,00 |
| 08.11.2024 | 427,80 | 435,00 | 427,05 | 432,95 | 1,36% | 21.217,00 |
| 07.11.2024 | 436,50 | 437,45 | 425,75 | 427,15 | -2,06% | 31.484,00 |
| 06.11.2024 | 420,90 | 436,95 | 419,00 | 436,15 | 6,87% | 69.915,00 |
| 05.11.2024 | 407,85 | 408,10 | 404,35 | 408,10 | 0,42% | 14.348,00 |
| 04.11.2024 | 416,90 | 416,95 | 402,05 | 406,40 | -2,53% | 33.370,00 |
| 01.11.2024 | 415,60 | 419,30 | 415,00 | 416,95 | 0,40% | 15.886,00 |
| 31.10.2024 | 418,70 | 420,60 | 413,15 | 415,30 | -1,10% | 25.348,00 |
| 30.10.2024 | 420,95 | 421,70 | 417,25 | 419,90 | 0,13% | 12.337,00 |
| 29.10.2024 | 424,75 | 425,50 | 419,35 | 419,35 | -1,38% | 10.999,00 |
| 28.10.2024 | 422,80 | 425,20 | 420,15 | 425,20 | 1,12% | 20.012,00 |
| 25.10.2024 | 423,40 | 424,60 | 419,45 | 420,50 | -0,73% | 13.048,00 |
| 24.10.2024 | 426,50 | 428,55 | 420,00 | 423,60 | -0,84% | 20.033,00 |
| 23.10.2024 | 426,45 | 429,30 | 425,80 | 427,20 | -0,16% | 13.747,00 |
| 22.10.2024 | 429,00 | 429,95 | 423,25 | 427,90 | -0,26% | 18.072,00 |
| 21.10.2024 | 428,50 | 429,50 | 426,55 | 429,00 | 0,28% | 15.200,00 |
| 18.10.2024 | 430,05 | 430,80 | 426,45 | 427,80 | -0,58% | 11.604,00 |
| 17.10.2024 | 429,15 | 432,10 | 428,25 | 430,30 | 0,36% | 18.197,00 |
| 16.10.2024 | 425,35 | 429,10 | 424,60 | 428,75 | 1,04% | 17.441,00 |
| 15.10.2024 | 423,20 | 427,80 | 421,85 | 424,35 | 0,50% | 19.220,00 |
| 14.10.2024 | 422,20 | 424,05 | 419,65 | 422,25 | 0,19% | 24.520,00 |
| 11.10.2024 | 416,55 | 423,40 | 414,95 | 421,45 | 1,21% | 16.529,00 |
| 10.10.2024 | 417,00 | 418,85 | 414,80 | 416,40 | -0,24% | 17.121,00 |
| 09.10.2024 | 413,65 | 418,55 | 413,05 | 417,40 | 0,82% | 19.219,00 |
| 08.10.2024 | 413,50 | 416,00 | 412,05 | 414,00 | 0,12% | 15.222,00 |
| 07.10.2024 | 422,60 | 424,00 | 412,15 | 413,50 | -1,83% | 22.924,00 |
| 04.10.2024 | 411,15 | 421,20 | 410,25 | 421,20 | 2,82% | 14.121,00 |
| 03.10.2024 | 413,90 | 414,05 | 409,05 | 409,65 | -0,57% | 8.349,00 |
| 02.10.2024 | 412,25 | 413,80 | 411,05 | 412,00 | -0,37% | 12.773,00 |
| 01.10.2024 | 412,95 | 416,40 | 410,60 | 413,55 | 0,21% | 13.534,00 |
| 30.09.2024 | 409,30 | 413,40 | 407,00 | 412,70 | 0,76% | 23.846,00 |
| 27.09.2024 | 407,85 | 410,85 | 406,20 | 409,60 | 0,56% | 12.712,00 |
| 26.09.2024 | 407,15 | 408,75 | 405,05 | 407,30 | 0,25% | 15.341,00 |
| 25.09.2024 | 406,00 | 407,85 | 403,45 | 406,30 | -0,15% | 11.343,00 |
| 24.09.2024 | 409,75 | 410,55 | 405,35 | 406,90 | -0,73% | 11.780,00 |
| 23.09.2024 | 409,30 | 412,00 | 408,10 | 409,90 | 0,45% | 18.728,00 |
| 20.09.2024 | 412,40 | 412,95 | 406,55 | 408,05 | -0,84% | 16.236,00 |
| 19.09.2024 | 413,25 | 415,40 | 410,25 | 411,50 | -0,04% | 19.202,00 |
| 18.09.2024 | 411,90 | 412,65 | 408,25 | 411,65 | 0,45% | 17.010,00 |
| 17.09.2024 | 406,45 | 414,35 | 405,30 | 409,80 | 0,97% | 20.901,00 |
| 16.09.2024 | 406,00 | 406,75 | 402,55 | 405,85 | 0,43% | 22.381,00 |
| 13.09.2024 | 408,00 | 408,45 | 403,45 | 404,10 | -0,72% | 25.067,00 |
| 12.09.2024 | 412,25 | 414,00 | 406,50 | 407,05 | -1,24% | 26.829,00 |
| 11.09.2024 | 414,30 | 416,70 | 404,80 | 412,15 | -1,26% | 25.097,00 |
| 10.09.2024 | 418,15 | 420,90 | 414,05 | 417,40 | 0,19% | 16.771,00 |
| 09.09.2024 | 416,50 | 422,40 | 416,00 | 416,60 | 0,48% | 22.398,00 |
| 06.09.2024 | 418,90 | 422,80 | 413,30 | 414,60 | -1,22% | 25.720,00 |
| 05.09.2024 | 432,60 | 434,60 | 417,05 | 419,70 | -2,93% | 31.556,00 |
| 04.09.2024 | 431,50 | 438,20 | 428,55 | 432,35 | 0,00% | 19.067,00 |
| 03.09.2024 | 432,05 | 436,95 | 429,20 | 432,35 | -0,10% | 23.792,00 |
| 02.09.2024 | 432,60 | 433,60 | 427,40 | 432,80 | 0,31% | 28.335,00 |
| 30.08.2024 | 424,95 | 431,45 | 423,05 | 431,45 | 1,93% | 20.711,00 |
| 29.08.2024 | 419,85 | 424,25 | 418,05 | 423,30 | 1,22% | 27.664,00 |
| 28.08.2024 | 413,35 | 419,75 | 413,00 | 418,20 | 1,54% | 28.980,00 |
| 27.08.2024 | 407,85 | 413,90 | 406,10 | 411,85 | 1,28% | 10.471,00 |
| 26.08.2024 | 406,60 | 410,80 | 405,55 | 406,65 | 0,28% | 16.191,00 |
| 23.08.2024 | 404,80 | 407,40 | 402,30 | 405,50 | 0,48% | 11.788,00 |
| 22.08.2024 | 401,15 | 404,95 | 400,15 | 403,55 | 0,75% | 8.590,00 |
| 21.08.2024 | 403,95 | 404,65 | 398,55 | 400,55 | -0,34% | 9.837,00 |
| 20.08.2024 | 405,75 | 406,55 | 401,00 | 401,90 | -0,74% | 11.865,00 |
| 19.08.2024 | 403,50 | 406,95 | 402,25 | 404,90 | 0,42% | 17.361,00 |
| 16.08.2024 | 402,80 | 404,00 | 399,90 | 403,20 | 0,65% | 16.095,00 |
| 15.08.2024 | 399,50 | 403,55 | 399,00 | 400,60 | 0,48% | 18.356,00 |
| 14.08.2024 | 394,15 | 398,80 | 391,30 | 398,70 | 1,83% | 12.994,00 |
| 13.08.2024 | 393,55 | 395,30 | 388,65 | 391,55 | -0,37% | 14.877,00 |
| 12.08.2024 | 396,00 | 398,00 | 392,55 | 393,00 | -0,71% | 18.550,00 |
| 09.08.2024 | 395,95 | 397,95 | 394,05 | 395,80 | 0,14% | 10.772,00 |
| 08.08.2024 | 390,95 | 395,95 | 389,65 | 395,25 | 1,06% | 18.424,00 |
| 07.08.2024 | 389,30 | 396,15 | 388,60 | 391,10 | 1,15% | 25.416,00 |
| 06.08.2024 | 383,15 | 390,95 | 380,55 | 386,65 | 2,32% | 51.276,00 |
| 05.08.2024 | 390,00 | 390,75 | 355,00 | 377,90 | -3,60% | 92.229,00 |
| 02.08.2024 | 398,95 | 400,35 | 388,05 | 392,00 | -2,07% | 23.731,00 |
| 01.08.2024 | 405,50 | 408,20 | 399,80 | 400,30 | -1,18% | 14.296,00 |
| 31.07.2024 | 408,40 | 409,95 | 404,00 | 405,10 | -1,03% | 12.040,00 |
| 30.07.2024 | 405,45 | 410,95 | 404,70 | 409,30 | 0,91% | 11.208,00 |
| 29.07.2024 | 404,85 | 406,75 | 402,35 | 405,60 | 0,57% | 15.652,00 |
| 26.07.2024 | 399,75 | 404,40 | 399,55 | 403,30 | 0,84% | 11.036,00 |
| 25.07.2024 | 399,35 | 404,85 | 396,95 | 399,95 | 0,11% | 16.428,00 |
| 24.07.2024 | 399,40 | 400,65 | 396,45 | 399,50 | 0,04% | 12.484,00 |
| 23.07.2024 | 400,85 | 403,70 | 399,35 | 399,35 | -0,41% | 9.755,00 |
| 22.07.2024 | 400,45 | 402,15 | 397,35 | 401,00 | 0,50% | 16.287,00 |
| 19.07.2024 | 407,10 | 407,10 | 398,05 | 399,00 | -1,42% | 15.648,00 |
| 18.07.2024 | 409,70 | 411,80 | 403,15 | 404,75 | -0,47% | 22.619,00 |
| 17.07.2024 | 402,95 | 408,00 | 398,55 | 406,65 | 0,97% | 21.139,00 |
| 16.07.2024 | 399,95 | 403,55 | 398,85 | 402,75 | 1,22% | 16.089,00 |
| 15.07.2024 | 390,50 | 398,35 | 389,95 | 397,90 | 2,20% | 15.056,00 |
| 12.07.2024 | 385,95 | 391,95 | 384,50 | 389,35 | 0,88% | 19.113,00 |
| 11.07.2024 | 382,35 | 385,95 | 379,00 | 385,95 | 1,21% | 15.295,00 |
| 10.07.2024 | 379,75 | 381,80 | 378,40 | 381,35 | 0,53% | 13.906,00 |
| 09.07.2024 | 378,05 | 382,75 | 377,85 | 379,35 | 0,42% | 9.564,00 |
| 08.07.2024 | 378,85 | 381,75 | 376,70 | 377,75 | -0,26% | 17.846,00 |
| 05.07.2024 | 376,50 | 379,45 | 374,60 | 378,75 | 0,20% | 9.031,00 |
| 04.07.2024 | 376,85 | 378,00 | 375,45 | 378,00 | 0,15% | 8.212,00 |
| 03.07.2024 | 379,35 | 379,45 | 374,55 | 377,45 | -0,28% | 9.890,00 |
| 02.07.2024 | 377,80 | 378,65 | 376,50 | 378,50 | 0,24% | 7.793,00 |
| 01.07.2024 | 380,00 | 381,00 | 376,60 | 377,60 | -0,63% | 13.971,00 |