438,275€
-2,54%
Echtzeit-Aktienkurs Berkshire Hathaway Inc.
Bid:
Ask:
Aktienkurse zur Berkshire Hathaway Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 450,27 | 451,20 | 437,55 | 438,25 | -2,55% | 24.323,00 |
| 21.01.2025 | 455,05 | 455,75 | 448,20 | 449,70 | -1,38% | 28.326,00 |
| 20.01.2025 | 455,40 | 458,95 | 455,00 | 456,00 | -0,05% | 33.182,00 |
| 17.01.2025 | 449,40 | 457,15 | 449,40 | 456,25 | 1,61% | 21.869,00 |
| 16.01.2025 | 446,00 | 449,40 | 445,05 | 449,00 | 0,88% | 28.667,00 |
| 15.01.2025 | 437,75 | 446,00 | 436,65 | 445,10 | 1,99% | 20.596,00 |
| 14.01.2025 | 434,50 | 436,75 | 431,40 | 436,40 | 0,30% | 10.945,00 |
| 13.01.2025 | 435,00 | 436,30 | 431,05 | 435,10 | 0,64% | 20.471,00 |
| 10.01.2025 | 439,85 | 440,40 | 430,15 | 432,35 | -1,74% | 18.382,00 |
| 09.01.2025 | 438,85 | 441,95 | 437,65 | 440,00 | 0,43% | 15.997,00 |
| 08.01.2025 | 438,45 | 441,30 | 436,45 | 438,10 | 0,24% | 13.995,00 |
| 07.01.2025 | 434,00 | 440,20 | 433,70 | 437,05 | 0,54% | 21.709,00 |
| 06.01.2025 | 440,90 | 442,00 | 434,10 | 434,70 | -1,33% | 33.269,00 |
| 03.01.2025 | 440,20 | 441,50 | 437,25 | 440,55 | 0,16% | 16.908,00 |
| 02.01.2025 | 439,80 | 444,45 | 438,50 | 439,85 | 1,09% | 33.376,00 |
| 30.12.2024 | 439,60 | 439,60 | 435,00 | 435,10 | -1,00% | 12.921,00 |
| 27.12.2024 | 439,65 | 442,25 | 436,05 | 439,50 | 0,62% | 27.292,00 |
| 23.12.2024 | 436,65 | 438,20 | 432,85 | 436,80 | 0,41% | 28.358,00 |
| 20.12.2024 | 433,65 | 439,45 | 430,45 | 435,00 | 0,21% | 26.630,00 |
| 19.12.2024 | 431,40 | 437,95 | 430,60 | 434,10 | 0,63% | 23.322,00 |
| 18.12.2024 | 434,75 | 438,40 | 431,05 | 431,40 | -0,83% | 13.825,00 |
| 17.12.2024 | 433,75 | 436,30 | 430,65 | 435,00 | 0,37% | 22.716,00 |
| 16.12.2024 | 436,40 | 438,95 | 432,40 | 433,40 | -0,71% | 28.422,00 |
| 13.12.2024 | 439,05 | 440,60 | 435,55 | 436,50 | -0,50% | 13.191,00 |
| 12.12.2024 | 439,75 | 442,00 | 436,15 | 438,70 | -0,26% | 16.483,00 |
| 11.12.2024 | 440,40 | 442,20 | 437,20 | 439,85 | 0,02% | 19.563,00 |
| 10.12.2024 | 440,45 | 442,70 | 436,55 | 439,75 | 0,13% | 17.922,00 |
| 09.12.2024 | 446,20 | 447,45 | 439,20 | 439,20 | -1,49% | 22.390,00 |
| 06.12.2024 | 445,30 | 447,05 | 442,40 | 445,85 | 0,29% | 24.319,00 |
| 05.12.2024 | 445,70 | 447,15 | 442,95 | 444,55 | -0,34% | 22.048,00 |
| 04.12.2024 | 448,00 | 451,30 | 443,10 | 446,05 | -0,32% | 32.342,00 |
| 03.12.2024 | 455,50 | 456,20 | 445,80 | 447,50 | -1,63% | 23.393,00 |
| 02.12.2024 | 460,00 | 461,95 | 452,40 | 454,90 | -0,68% | 28.677,00 |
| 29.11.2024 | 461,20 | 462,45 | 457,00 | 458,00 | -0,96% | 20.917,00 |
| 28.11.2024 | 460,50 | 462,95 | 459,95 | 462,45 | 1,09% | 25.607,00 |
| 27.11.2024 | 457,40 | 466,45 | 454,90 | 457,45 | -0,03% | 18.764,00 |
| 26.11.2024 | 456,00 | 457,90 | 450,50 | 457,60 | 0,38% | 15.372,00 |
| 25.11.2024 | 457,95 | 458,95 | 454,35 | 455,85 | -0,37% | 28.651,00 |
| 22.11.2024 | 451,45 | 459,35 | 450,20 | 457,55 | 1,50% | 26.170,00 |
| 21.11.2024 | 445,10 | 453,10 | 444,05 | 450,80 | 1,26% | 27.369,00 |
| 20.11.2024 | 444,45 | 446,90 | 443,00 | 445,20 | 0,53% | 13.681,00 |
| 19.11.2024 | 446,00 | 448,10 | 439,60 | 442,85 | -0,62% | 18.077,00 |
| 18.11.2024 | 446,70 | 447,60 | 443,65 | 445,60 | -0,46% | 16.135,00 |
| 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 |