415,950€
-0,70%
Echtzeit-Aktienkurs Berkshire Hathaway Inc.
Bid:
Ask:
Aktienkurse zur Berkshire Hathaway Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 419,40 | 419,45 | 416,23 | 416,33 | -0,61% | 6.219,00 |
| 25.05.2026 | 419,50 | 419,95 | 418,05 | 418,90 | 0,12% | 8.017,00 |
| 22.05.2026 | 414,05 | 419,65 | 410,45 | 418,40 | 1,42% | 9.835,00 |
| 21.05.2026 | 413,95 | 415,40 | 410,90 | 412,55 | -0,18% | 11.185,00 |
| 20.05.2026 | 414,15 | 416,30 | 411,20 | 413,30 | -0,24% | 5.914,00 |
| 19.05.2026 | 418,00 | 420,95 | 414,10 | 414,30 | -1,07% | 11.334,00 |
| 18.05.2026 | 414,45 | 419,90 | 411,40 | 418,80 | 0,72% | 10.226,00 |
| 15.05.2026 | 414,30 | 419,95 | 414,30 | 415,80 | 0,41% | 13.847,00 |
| 14.05.2026 | 415,40 | 416,75 | 412,35 | 414,10 | -0,28% | 6.673,00 |
| 13.05.2026 | 413,75 | 416,00 | 411,20 | 415,25 | 0,16% | 15.083,00 |
| 12.05.2026 | 406,70 | 417,35 | 406,70 | 414,60 | 1,99% | 23.740,00 |
| 11.05.2026 | 403,05 | 407,70 | 403,05 | 406,50 | 0,62% | 14.340,00 |
| 08.05.2026 | 406,00 | 406,80 | 402,75 | 404,00 | -0,15% | 10.291,00 |
| 07.05.2026 | 399,80 | 405,90 | 398,65 | 404,60 | 1,15% | 21.645,00 |
| 06.05.2026 | 397,95 | 400,40 | 394,80 | 400,00 | 0,41% | 30.877,00 |
| 05.05.2026 | 402,75 | 402,80 | 397,05 | 398,35 | -0,70% | 22.318,00 |
| 04.05.2026 | 405,20 | 409,75 | 398,80 | 401,15 | -0,94% | 26.635,00 |
| 30.04.2026 | 406,65 | 407,85 | 403,50 | 404,95 | -0,55% | 14.295,00 |
| 29.04.2026 | 408,95 | 409,85 | 406,15 | 407,20 | -0,45% | 10.953,00 |
| 28.04.2026 | 404,25 | 410,00 | 404,05 | 409,05 | 1,36% | 17.325,00 |
| 27.04.2026 | 400,65 | 405,55 | 399,95 | 403,55 | 0,84% | 19.481,00 |
| 24.04.2026 | 402,25 | 403,45 | 399,00 | 400,20 | -0,69% | 11.202,00 |
| 23.04.2026 | 397,60 | 404,95 | 396,65 | 403,00 | 1,28% | 25.128,00 |
| 22.04.2026 | 400,00 | 401,15 | 396,60 | 397,90 | -0,51% | 20.828,00 |
| 21.04.2026 | 401,70 | 402,55 | 398,55 | 399,95 | -0,06% | 23.576,00 |
| 20.04.2026 | 403,00 | 404,10 | 400,05 | 400,20 | -0,84% | 17.684,00 |
| 17.04.2026 | 404,20 | 406,70 | 401,25 | 403,60 | 0,00% | 16.902,00 |
| 16.04.2026 | 402,05 | 404,30 | 400,65 | 403,60 | 0,45% | 16.594,00 |
| 15.04.2026 | 404,90 | 406,75 | 401,80 | 401,80 | -0,85% | 20.545,00 |
| 14.04.2026 | 408,65 | 410,20 | 403,55 | 405,25 | -0,70% | 22.204,00 |
| 13.04.2026 | 409,00 | 410,85 | 407,45 | 408,10 | -0,27% | 8.255,00 |
| 10.04.2026 | 415,05 | 415,95 | 408,15 | 409,20 | -1,40% | 12.987,00 |
| 09.04.2026 | 411,95 | 416,65 | 408,80 | 415,00 | 0,95% | 8.877,00 |
| 08.04.2026 | 415,20 | 416,65 | 408,85 | 411,10 | -0,34% | 17.211,00 |
| 07.04.2026 | 412,40 | 414,45 | 410,25 | 412,50 | -0,31% | 12.241,00 |
| 02.04.2026 | 414,00 | 415,95 | 411,15 | 413,80 | 0,05% | 7.436,00 |
| 01.04.2026 | 414,75 | 415,85 | 411,15 | 413,60 | -0,10% | 12.711,00 |
| 31.03.2026 | 416,00 | 416,85 | 412,10 | 414,00 | -0,25% | 7.432,00 |
| 30.03.2026 | 406,30 | 417,05 | 406,30 | 415,05 | 2,13% | 15.746,00 |
| 27.03.2026 | 412,80 | 413,90 | 406,15 | 406,40 | -1,25% | 10.730,00 |
| 26.03.2026 | 412,40 | 414,10 | 411,15 | 411,55 | -0,06% | 6.142,00 |
| 25.03.2026 | 415,65 | 416,45 | 411,80 | 411,80 | -0,47% | 19.240,00 |
| 24.03.2026 | 413,70 | 417,25 | 413,10 | 413,75 | 0,27% | 8.861,00 |
| 23.03.2026 | 413,50 | 420,60 | 412,00 | 412,65 | -0,96% | 15.125,00 |
| 20.03.2026 | 416,50 | 419,55 | 414,50 | 416,65 | 0,08% | 8.905,00 |
| 19.03.2026 | 422,20 | 423,25 | 414,15 | 416,30 | -1,18% | 11.982,00 |
| 18.03.2026 | 428,00 | 428,25 | 421,05 | 421,25 | -1,58% | 9.638,00 |
| 17.03.2026 | 428,70 | 430,05 | 425,75 | 428,00 | -0,16% | 7.431,00 |
| 16.03.2026 | 429,50 | 431,75 | 426,65 | 428,70 | 0,14% | 10.501,00 |
| 13.03.2026 | 428,70 | 431,20 | 426,90 | 428,10 | 0,38% | 13.221,00 |
| 12.03.2026 | 425,75 | 427,95 | 423,50 | 426,50 | -0,06% | 5.748,00 |
| 11.03.2026 | 424,70 | 426,95 | 423,10 | 426,75 | 0,00% | 7.055,00 |
| 10.03.2026 | 427,15 | 428,20 | 423,45 | 426,75 | -0,28% | 7.121,00 |
| 09.03.2026 | 426,55 | 429,60 | 424,20 | 427,95 | -0,38% | 21.862,00 |
| 06.03.2026 | 431,45 | 432,50 | 424,00 | 429,60 | -0,19% | 16.719,00 |
| 05.03.2026 | 420,00 | 431,95 | 418,20 | 430,40 | 2,67% | 38.551,00 |
| 04.03.2026 | 413,20 | 420,50 | 412,85 | 419,20 | 1,26% | 12.567,00 |
| 03.03.2026 | 412,55 | 416,85 | 409,20 | 414,00 | 0,73% | 17.674,00 |
| 02.03.2026 | 422,00 | 426,20 | 408,35 | 411,00 | -3,77% | 28.223,00 |
| 27.02.2026 | 424,50 | 428,00 | 423,05 | 427,10 | 0,35% | 8.886,00 |
| 26.02.2026 | 415,90 | 427,20 | 415,50 | 425,60 | 1,64% | 8.281,00 |
| 25.02.2026 | 417,65 | 421,75 | 416,70 | 418,75 | -0,26% | 7.400,00 |
| 24.02.2026 | 420,05 | 421,15 | 415,50 | 419,85 | 0,17% | 9.258,00 |
| 23.02.2026 | 418,95 | 426,05 | 418,85 | 419,15 | -0,76% | 9.532,00 |
| 20.02.2026 | 423,20 | 424,40 | 417,50 | 422,35 | 0,19% | 13.410,00 |
| 19.02.2026 | 423,75 | 425,25 | 421,55 | 421,55 | -0,50% | 7.782,00 |
| 18.02.2026 | 424,50 | 427,00 | 421,70 | 423,65 | -0,13% | 13.962,00 |
| 17.02.2026 | 420,25 | 427,30 | 420,05 | 424,20 | 0,72% | 9.914,00 |
| 16.02.2026 | 421,00 | 422,50 | 419,50 | 421,15 | 0,47% | 12.099,00 |
| 13.02.2026 | 420,05 | 422,95 | 418,00 | 419,20 | -0,57% | 11.751,00 |
| 12.02.2026 | 422,45 | 427,60 | 420,25 | 421,60 | -0,12% | 12.339,00 |
| 11.02.2026 | 420,45 | 423,70 | 419,15 | 422,10 | 0,40% | 9.181,00 |
| 10.02.2026 | 420,30 | 421,05 | 416,60 | 420,40 | 0,60% | 10.633,00 |
| 09.02.2026 | 427,95 | 428,25 | 417,05 | 417,90 | -2,72% | 13.069,00 |
| 06.02.2026 | 427,45 | 431,40 | 424,25 | 429,60 | 0,32% | 14.212,00 |
| 05.02.2026 | 427,00 | 429,40 | 422,35 | 428,25 | 0,27% | 12.384,00 |
| 04.02.2026 | 416,00 | 433,65 | 415,60 | 427,10 | 2,21% | 20.473,00 |
| 03.02.2026 | 412,00 | 419,95 | 409,05 | 417,85 | 1,02% | 14.947,00 |
| 02.02.2026 | 405,65 | 413,95 | 403,50 | 413,65 | 2,05% | 15.672,00 |
| 30.01.2026 | 399,55 | 406,00 | 397,70 | 405,35 | 1,82% | 18.809,00 |
| 29.01.2026 | 396,45 | 399,35 | 394,50 | 398,10 | 0,43% | 21.922,00 |
| 28.01.2026 | 395,80 | 399,75 | 393,55 | 396,40 | 0,39% | 41.623,00 |
| 27.01.2026 | 406,90 | 407,35 | 393,50 | 394,85 | -2,95% | 37.419,00 |
| 26.01.2026 | 403,95 | 408,25 | 402,40 | 406,85 | 0,22% | 40.891,00 |
| 23.01.2026 | 412,35 | 413,45 | 405,30 | 405,95 | -1,60% | 24.818,00 |
| 22.01.2026 | 415,00 | 415,55 | 410,55 | 412,55 | -0,40% | 19.824,00 |
| 21.01.2026 | 414,95 | 415,95 | 411,55 | 414,20 | -0,19% | 21.669,00 |
| 20.01.2026 | 419,60 | 420,00 | 411,55 | 415,00 | -0,93% | 20.006,00 |
| 19.01.2026 | 421,45 | 422,30 | 416,35 | 418,90 | -1,66% | 33.156,00 |
| 16.01.2026 | 424,30 | 426,95 | 422,45 | 425,95 | 0,39% | 14.736,00 |
| 15.01.2026 | 424,20 | 427,30 | 422,35 | 424,30 | -0,13% | 19.354,00 |
| 14.01.2026 | 425,50 | 426,70 | 422,30 | 424,85 | 0,00% | 16.031,00 |
| 13.01.2026 | 427,75 | 428,00 | 423,55 | 424,85 | -0,69% | 13.354,00 |
| 12.01.2026 | 425,50 | 428,50 | 424,25 | 427,80 | -0,43% | 17.805,00 |
| 09.01.2026 | 428,95 | 430,05 | 426,55 | 429,65 | 0,10% | 9.830,00 |
| 08.01.2026 | 425,00 | 432,75 | 422,95 | 429,20 | 1,06% | 17.119,00 |
| 07.01.2026 | 427,00 | 427,85 | 422,00 | 424,70 | -0,67% | 17.630,00 |
| 06.01.2026 | 425,40 | 428,40 | 423,65 | 427,55 | 0,51% | 13.125,00 |
| 05.01.2026 | 423,00 | 430,95 | 423,00 | 425,40 | 0,41% | 19.777,00 |
| 02.01.2026 | 427,75 | 428,90 | 419,70 | 423,65 | -0,36% | 21.558,00 |