Echtzeit-Aktienkurs Berkshire Hathaway Inc.
Bid:
Ask:
Aktienkurse zur Berkshire Hathaway Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 423,60 | 426,45 | 422,75 | 425,60 | 0,16% | 4.774,00 |
| 13.10.2025 | 423,00 | 425,50 | 422,00 | 424,90 | 0,38% | 7.650,00 |
| 10.10.2025 | 429,80 | 430,50 | 423,30 | 423,30 | -1,67% | 7.270,00 |
| 09.10.2025 | 430,50 | 431,50 | 429,75 | 430,50 | -0,57% | 4.549,00 |
| 08.10.2025 | 432,95 | 433,50 | 429,00 | 432,95 | 0,69% | 9.904,00 |
| 07.10.2025 | 430,20 | 432,15 | 427,90 | 430,00 | -0,24% | 6.914,00 |
| 06.10.2025 | 426,75 | 431,05 | 426,00 | 431,05 | 1,38% | 10.216,00 |
| 03.10.2025 | 423,90 | 426,45 | 421,80 | 425,20 | 0,05% | 5.325,00 |
| 02.10.2025 | 423,15 | 426,30 | 422,80 | 425,00 | 0,19% | 8.592,00 |
| 01.10.2025 | 426,00 | 428,15 | 422,50 | 424,20 | -0,64% | 9.324,00 |
| 30.09.2025 | 425,15 | 427,05 | 423,55 | 426,95 | 0,49% | 7.061,00 |
| 29.09.2025 | 427,15 | 427,85 | 421,65 | 424,85 | -0,31% | 5.868,00 |
| 26.09.2025 | 425,30 | 428,65 | 424,00 | 426,15 | 0,32% | 4.750,00 |
| 25.09.2025 | 423,55 | 427,15 | 422,50 | 424,80 | 0,82% | 13.766,00 |
| 24.09.2025 | 419,10 | 422,30 | 418,45 | 421,35 | 0,05% | 4.626,00 |
| 23.09.2025 | 418,70 | 422,75 | 418,00 | 421,15 | 0,44% | 6.448,00 |
| 22.09.2025 | 420,50 | 420,50 | 415,75 | 419,30 | 0,40% | 7.267,00 |
| 19.09.2025 | 416,75 | 418,55 | 415,95 | 417,65 | 0,07% | 3.979,00 |
| 18.09.2025 | 416,70 | 420,45 | 414,50 | 417,35 | 0,11% | 9.559,00 |
| 17.09.2025 | 413,75 | 417,20 | 413,45 | 416,90 | 1,28% | 3.648,00 |
| 16.09.2025 | 417,40 | 418,05 | 411,65 | 411,65 | -1,25% | 10.554,00 |
| 15.09.2025 | 422,00 | 422,35 | 416,75 | 416,85 | -1,34% | 7.187,00 |
| 12.09.2025 | 422,60 | 424,85 | 421,65 | 422,50 | 0,51% | 4.893,00 |
| 11.09.2025 | 418,75 | 420,60 | 418,65 | 420,35 | -0,11% | 5.655,00 |
| 10.09.2025 | 421,70 | 421,70 | 420,65 | 420,80 | 0,10% | 1.287,00 |
| 09.09.2025 | 420,00 | 421,10 | 419,00 | 420,40 | -0,38% | 802,00 |
| 08.09.2025 | 426,95 | 427,05 | 422,00 | 422,00 | -0,72% | 2.853,00 |
| 05.09.2025 | 435,20 | 436,05 | 423,90 | 425,05 | -2,10% | 6.767,00 |
| 04.09.2025 | 429,70 | 435,00 | 429,70 | 434,15 | 1,47% | 5.940,00 |
| 03.09.2025 | 431,20 | 431,35 | 426,00 | 427,85 | -0,44% | 7.447,00 |
| 02.09.2025 | 432,85 | 434,50 | 427,85 | 429,75 | -0,88% | 10.101,00 |
| 01.09.2025 | 434,35 | 435,45 | 433,30 | 433,55 | 0,30% | 18.257,00 |
| 29.08.2025 | 429,15 | 432,55 | 427,95 | 432,25 | 1,35% | 13.480,00 |
| 28.08.2025 | 428,30 | 431,20 | 425,25 | 426,50 | 0,24% | 16.141,00 |
| 27.08.2025 | 423,95 | 427,40 | 423,60 | 425,50 | 1,70% | 6.982,00 |
| 26.08.2025 | 416,80 | 418,70 | 416,50 | 418,40 | 1,38% | 10.205,00 |
| 25.08.2025 | 418,75 | 419,20 | 412,30 | 412,70 | -0,90% | 8.379,00 |
| 22.08.2025 | 420,80 | 424,55 | 415,20 | 416,45 | -0,93% | 12.810,00 |
| 21.08.2025 | 420,30 | 420,50 | 416,00 | 420,35 | 0,11% | 7.912,00 |
| 20.08.2025 | 417,50 | 422,00 | 416,50 | 419,90 | 1,30% | 9.945,00 |
| 19.08.2025 | 410,50 | 416,40 | 409,80 | 414,50 | 1,28% | 9.812,00 |
| 18.08.2025 | 408,40 | 410,60 | 406,70 | 409,25 | 0,31% | 6.883,00 |
| 15.08.2025 | 413,00 | 414,00 | 407,35 | 408,00 | -0,24% | 7.970,00 |
| 14.08.2025 | 409,05 | 410,70 | 407,10 | 409,00 | 0,41% | 5.661,00 |
| 13.08.2025 | 403,30 | 409,80 | 401,60 | 407,35 | 0,83% | 10.268,00 |
| 12.08.2025 | 400,95 | 404,25 | 399,75 | 404,00 | 1,11% | 7.599,00 |
| 11.08.2025 | 400,05 | 402,90 | 399,25 | 399,55 | 0,54% | 25.709,00 |
| 08.08.2025 | 397,60 | 399,30 | 396,70 | 397,40 | -0,24% | 12.080,00 |
| 07.08.2025 | 404,65 | 406,00 | 397,85 | 398,35 | -0,65% | 8.904,00 |
| 06.08.2025 | 402,40 | 402,75 | 398,25 | 400,95 | -0,07% | 9.964,00 |
| 05.08.2025 | 397,90 | 402,10 | 397,70 | 401,25 | 0,88% | 20.036,00 |
| 04.08.2025 | 405,90 | 407,25 | 394,55 | 397,75 | -2,99% | 21.105,00 |
| 01.08.2025 | 416,40 | 416,40 | 407,00 | 410,00 | -1,24% | 11.452,00 |
| 31.07.2025 | 415,35 | 418,80 | 413,40 | 415,15 | -0,10% | 8.890,00 |
| 30.07.2025 | 412,95 | 416,40 | 411,85 | 415,55 | -0,70% | 9.343,00 |
| 29.07.2025 | 418,15 | 420,40 | 416,70 | 418,50 | 0,52% | 13.174,00 |
| 28.07.2025 | 415,50 | 418,05 | 414,80 | 416,35 | 1,38% | 13.832,00 |
| 25.07.2025 | 410,00 | 413,15 | 409,50 | 410,70 | -0,54% | 11.633,00 |
| 24.07.2025 | 411,70 | 412,95 | 409,00 | 412,95 | 0,40% | 11.604,00 |
| 23.07.2025 | 409,20 | 411,95 | 408,60 | 411,30 | 0,82% | 12.495,00 |
| 22.07.2025 | 406,45 | 413,00 | 405,75 | 407,95 | 0,43% | 18.037,00 |
| 21.07.2025 | 408,10 | 408,90 | 405,05 | 406,20 | -0,50% | 11.058,00 |
| 18.07.2025 | 407,55 | 410,60 | 406,30 | 408,25 | 0,67% | 9.344,00 |
| 17.07.2025 | 407,45 | 407,55 | 403,95 | 405,55 | 0,98% | 6.760,00 |
| 16.07.2025 | 404,10 | 409,00 | 401,60 | 401,60 | -1,40% | 12.009,00 |
| 15.07.2025 | 409,10 | 409,10 | 405,40 | 407,30 | -0,26% | 11.696,00 |
| 14.07.2025 | 405,85 | 408,45 | 404,80 | 408,35 | 0,81% | 16.122,00 |
| 11.07.2025 | 406,70 | 408,55 | 403,80 | 405,05 | -0,92% | 11.329,00 |
| 10.07.2025 | 406,80 | 409,80 | 406,80 | 408,80 | 0,32% | 6.801,00 |
| 09.07.2025 | 407,95 | 408,95 | 406,80 | 407,50 | -0,27% | 7.302,00 |
| 08.07.2025 | 406,30 | 408,80 | 405,00 | 408,60 | -0,09% | 8.647,00 |
| 07.07.2025 | 411,35 | 414,00 | 408,85 | 408,95 | -0,01% | 6.329,00 |
| 04.07.2025 | 411,70 | 411,70 | 407,35 | 409,00 | -0,78% | 7.264,00 |
| 03.07.2025 | 405,95 | 413,70 | 405,80 | 412,20 | 1,08% | 15.497,00 |
| 02.07.2025 | 415,80 | 418,20 | 407,45 | 407,80 | -1,68% | 10.512,00 |
| 01.07.2025 | 415,35 | 415,95 | 410,50 | 414,75 | 0,33% | 10.467,00 |
| 30.06.2025 | 415,65 | 416,20 | 412,65 | 413,40 | -0,72% | 14.540,00 |
| 27.06.2025 | 415,50 | 417,70 | 413,50 | 416,40 | -0,16% | 6.654,00 |
| 26.06.2025 | 416,80 | 417,15 | 414,70 | 417,05 | -0,79% | 10.963,00 |
| 25.06.2025 | 425,15 | 426,80 | 420,15 | 420,35 | -0,95% | 7.653,00 |
| 24.06.2025 | 422,90 | 425,00 | 421,55 | 424,40 | 1,35% | 8.831,00 |
| 23.06.2025 | 420,00 | 425,45 | 418,75 | 418,75 | -0,63% | 14.416,00 |
| 20.06.2025 | 419,40 | 422,50 | 418,95 | 421,40 | 1,06% | 18.747,00 |
| 19.06.2025 | 422,25 | 422,25 | 416,40 | 417,00 | -0,69% | 17.125,00 |
| 18.06.2025 | 420,35 | 422,20 | 419,55 | 419,90 | -0,45% | 7.710,00 |
| 17.06.2025 | 422,60 | 423,80 | 421,65 | 421,80 | -0,50% | 8.332,00 |
| 16.06.2025 | 422,20 | 423,90 | 421,60 | 423,90 | -0,06% | 9.718,00 |
| 13.06.2025 | 419,50 | 424,35 | 418,50 | 424,15 | 0,71% | 13.054,00 |
| 12.06.2025 | 424,00 | 424,00 | 417,55 | 421,15 | -1,51% | 23.300,00 |
| 11.06.2025 | 429,60 | 430,60 | 426,30 | 427,60 | -0,85% | 10.231,00 |
| 10.06.2025 | 431,15 | 432,20 | 428,00 | 431,25 | 0,02% | 16.848,00 |
| 09.06.2025 | 432,90 | 434,00 | 428,85 | 431,15 | -0,54% | 4.281,00 |
| 06.06.2025 | 427,00 | 435,00 | 427,00 | 433,50 | 1,51% | 8.308,00 |
| 05.06.2025 | 430,00 | 431,65 | 423,70 | 427,05 | -1,31% | 16.758,00 |
| 04.06.2025 | 437,80 | 438,45 | 431,55 | 432,70 | -1,00% | 8.715,00 |
| 03.06.2025 | 438,50 | 441,60 | 433,40 | 437,05 | -0,14% | 16.355,00 |
| 02.06.2025 | 441,95 | 441,95 | 436,85 | 437,65 | -1,25% | 21.145,00 |
| 30.05.2025 | 445,05 | 446,50 | 442,75 | 443,20 | 0,21% | 9.785,00 |
| 29.05.2025 | 449,55 | 449,80 | 441,95 | 442,25 | -1,10% | 15.214,00 |
| 28.05.2025 | 449,90 | 450,25 | 446,90 | 447,15 | -0,30% | 7.885,00 |