439,200€
-3,04%
Echtzeit-Aktienkurs Berkshire Hathaway
Bid:
Ask:
Aktienkurse zur Berkshire Hathaway Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 451,00 | 451,00 | 438,35 | 439,45 | -2,98% | 16.771,00 |
| 21.01.2025 | 455,00 | 456,00 | 451,55 | 452,95 | -0,73% | 14.815,00 |
| 20.01.2025 | 456,40 | 457,50 | 454,40 | 456,30 | 0,35% | 13.933,00 |
| 17.01.2025 | 450,20 | 455,55 | 449,65 | 454,70 | 2,00% | 8.789,00 |
| 16.01.2025 | 446,80 | 449,55 | 444,85 | 445,80 | 0,25% | 8.322,00 |
| 15.01.2025 | 437,80 | 445,35 | 436,30 | 444,70 | 2,67% | 10.415,00 |
| 14.01.2025 | 435,00 | 435,05 | 431,90 | 433,15 | -0,44% | 9.557,00 |
| 13.01.2025 | 432,65 | 436,05 | 431,00 | 435,05 | 0,80% | 6.010,00 |
| 10.01.2025 | 438,95 | 442,30 | 431,55 | 431,60 | -1,58% | 11.692,00 |
| 09.01.2025 | 438,80 | 439,95 | 437,60 | 438,55 | 0,24% | 4.737,00 |
| 08.01.2025 | 439,00 | 440,90 | 437,00 | 437,50 | -0,46% | 9.309,00 |
| 07.01.2025 | 435,00 | 440,05 | 433,75 | 439,50 | 0,30% | 11.276,00 |
| 06.01.2025 | 441,60 | 441,70 | 436,35 | 438,20 | -0,53% | 17.796,00 |
| 03.01.2025 | 441,00 | 441,20 | 437,35 | 440,55 | -0,65% | 11.841,00 |
| 02.01.2025 | 440,00 | 443,75 | 439,70 | 443,45 | 1,77% | 12.396,00 |
| 30.12.2024 | 439,05 | 439,30 | 434,70 | 435,75 | -0,75% | 3.920,00 |
| 27.12.2024 | 439,85 | 442,25 | 437,90 | 439,05 | 1,25% | 9.450,00 |
| 23.12.2024 | 437,10 | 438,40 | 432,75 | 433,65 | -0,77% | 9.850,00 |
| 20.12.2024 | 433,40 | 437,00 | 430,40 | 437,00 | 0,33% | 13.600,00 |
| 19.12.2024 | 431,00 | 436,15 | 430,75 | 435,55 | -0,18% | 9.220,00 |
| 18.12.2024 | 434,75 | 436,95 | 433,00 | 436,35 | 0,76% | 7.048,00 |
| 17.12.2024 | 435,00 | 435,35 | 430,50 | 433,05 | -0,81% | 8.804,00 |
| 16.12.2024 | 438,25 | 439,10 | 436,00 | 436,60 | -0,40% | 11.553,00 |
| 13.12.2024 | 439,90 | 445,90 | 435,95 | 438,35 | -0,22% | 7.415,00 |
| 12.12.2024 | 439,00 | 442,20 | 437,90 | 439,30 | 0,02% | 7.412,00 |
| 11.12.2024 | 442,10 | 442,75 | 438,05 | 439,20 | -0,72% | 9.794,00 |
| 10.12.2024 | 440,40 | 442,50 | 436,50 | 442,40 | 0,47% | 10.195,00 |
| 09.12.2024 | 446,40 | 447,70 | 439,95 | 440,35 | -1,10% | 10.306,00 |
| 06.12.2024 | 445,30 | 446,75 | 442,15 | 445,25 | 0,00% | 11.194,00 |
| 05.12.2024 | 445,70 | 447,10 | 443,00 | 445,25 | 0,04% | 13.801,00 |
| 04.12.2024 | 449,00 | 451,40 | 443,55 | 445,05 | -1,07% | 12.829,00 |
| 03.12.2024 | 455,20 | 456,15 | 448,50 | 449,85 | -1,09% | 11.511,00 |
| 02.12.2024 | 460,15 | 462,40 | 454,65 | 454,80 | -0,98% | 12.886,00 |
| 29.11.2024 | 461,00 | 462,00 | 457,00 | 459,30 | -0,46% | 12.729,00 |
| 28.11.2024 | 461,00 | 463,10 | 460,15 | 461,40 | 0,04% | 9.982,00 |
| 27.11.2024 | 455,90 | 466,20 | 454,65 | 461,20 | 1,43% | 7.869,00 |
| 26.11.2024 | 455,60 | 456,00 | 450,50 | 454,70 | -0,53% | 7.244,00 |
| 25.11.2024 | 457,75 | 459,05 | 455,15 | 457,10 | -0,35% | 13.457,00 |
| 22.11.2024 | 450,80 | 459,25 | 450,00 | 458,70 | 1,47% | 12.617,00 |
| 21.11.2024 | 445,85 | 452,05 | 444,05 | 452,05 | 1,77% | 9.722,00 |
| 20.11.2024 | 444,70 | 446,70 | 444,20 | 444,20 | 0,25% | 6.790,00 |
| 19.11.2024 | 446,75 | 448,10 | 439,85 | 443,10 | -0,76% | 11.659,00 |
| 18.11.2024 | 446,65 | 447,00 | 443,75 | 446,50 | 0,50% | 12.463,00 |
| 15.11.2024 | 442,90 | 448,00 | 440,50 | 444,30 | 0,37% | 9.262,00 |
| 14.11.2024 | 444,00 | 447,40 | 441,45 | 442,65 | 0,26% | 15.860,00 |
| 13.11.2024 | 439,75 | 441,95 | 437,50 | 441,50 | 0,34% | 15.044,00 |
| 12.11.2024 | 440,40 | 441,15 | 438,40 | 440,00 | -0,02% | 8.435,00 |
| 11.11.2024 | 434,90 | 440,80 | 434,85 | 440,10 | 2,03% | 12.630,00 |
| 08.11.2024 | 428,90 | 431,65 | 427,35 | 431,35 | 0,45% | 17.425,00 |
| 07.11.2024 | 435,10 | 437,30 | 425,90 | 429,40 | -1,04% | 15.219,00 |
| 06.11.2024 | 425,00 | 433,90 | 422,00 | 433,90 | 6,78% | 28.125,00 |
| 05.11.2024 | 406,60 | 407,35 | 404,90 | 406,35 | 0,51% | 9.348,00 |
| 04.11.2024 | 415,70 | 415,95 | 402,10 | 404,30 | -3,44% | 14.425,00 |
| 01.11.2024 | 416,00 | 419,35 | 414,95 | 418,70 | 0,05% | 8.003,00 |
| 31.10.2024 | 419,50 | 420,70 | 416,70 | 418,50 | -0,50% | 10.751,00 |
| 30.10.2024 | 421,00 | 422,80 | 419,75 | 420,60 | -0,24% | 7.215,00 |
| 29.10.2024 | 424,10 | 425,70 | 421,10 | 421,60 | -0,38% | 4.670,00 |
| 28.10.2024 | 422,90 | 423,25 | 420,25 | 423,20 | 0,53% | 12.936,00 |
| 25.10.2024 | 423,20 | 425,10 | 420,50 | 420,95 | -0,40% | 8.902,00 |
| 24.10.2024 | 427,00 | 428,35 | 422,60 | 422,65 | -1,16% | 15.521,00 |
| 23.10.2024 | 426,90 | 428,35 | 425,85 | 427,60 | 0,26% | 7.751,00 |
| 22.10.2024 | 428,50 | 430,20 | 423,70 | 426,50 | -0,13% | 14.050,00 |
| 21.10.2024 | 428,55 | 429,65 | 427,05 | 427,05 | -0,08% | 11.291,00 |
| 18.10.2024 | 430,00 | 430,85 | 426,70 | 427,40 | -0,77% | 12.277,00 |
| 17.10.2024 | 429,80 | 432,05 | 428,75 | 430,70 | 0,67% | 6.643,00 |
| 16.10.2024 | 427,40 | 428,05 | 424,50 | 427,85 | 0,56% | 5.368,00 |
| 15.10.2024 | 423,80 | 428,00 | 421,85 | 425,45 | 0,48% | 12.032,00 |
| 14.10.2024 | 422,45 | 423,90 | 419,65 | 423,40 | 0,57% | 9.514,00 |
| 11.10.2024 | 415,10 | 423,45 | 415,00 | 421,00 | 1,26% | 5.140,00 |
| 10.10.2024 | 417,40 | 419,00 | 415,00 | 415,75 | -0,35% | 4.892,00 |
| 09.10.2024 | 414,00 | 417,20 | 412,95 | 417,20 | 0,61% | 5.496,00 |
| 08.10.2024 | 414,00 | 416,20 | 412,50 | 414,65 | -0,04% | 6.698,00 |
| 07.10.2024 | 421,70 | 423,60 | 414,80 | 414,80 | -0,42% | 6.924,00 |
| 04.10.2024 | 411,30 | 417,35 | 410,70 | 416,55 | 1,65% | 9.469,00 |
| 03.10.2024 | 412,80 | 414,15 | 408,85 | 409,80 | -0,73% | 4.379,00 |
| 02.10.2024 | 411,80 | 414,15 | 411,30 | 412,80 | -0,25% | 6.082,00 |
| 01.10.2024 | 413,40 | 416,05 | 410,85 | 413,85 | 0,91% | 9.187,00 |
| 30.09.2024 | 410,00 | 410,90 | 407,00 | 410,10 | -0,02% | 4.973,00 |
| 27.09.2024 | 407,60 | 410,40 | 407,10 | 410,20 | 0,49% | 5.992,00 |
| 26.09.2024 | 407,15 | 408,50 | 405,20 | 408,20 | 0,70% | 7.632,00 |
| 25.09.2024 | 406,10 | 407,00 | 403,90 | 405,35 | -0,64% | 4.662,00 |
| 24.09.2024 | 410,00 | 410,65 | 405,80 | 407,95 | -0,56% | 8.087,00 |
| 23.09.2024 | 409,50 | 412,95 | 409,00 | 410,25 | -0,02% | 7.338,00 |
| 20.09.2024 | 412,40 | 412,55 | 408,35 | 410,35 | -0,22% | 7.883,00 |
| 19.09.2024 | 413,15 | 415,35 | 411,00 | 411,25 | 0,05% | 7.742,00 |
| 18.09.2024 | 412,00 | 412,20 | 408,95 | 411,05 | -0,34% | 6.523,00 |
| 17.09.2024 | 406,80 | 414,05 | 406,05 | 412,45 | 2,07% | 5.452,00 |
| 16.09.2024 | 404,80 | 406,50 | 402,50 | 404,10 | -0,81% | 11.703,00 |
| 13.09.2024 | 408,00 | 408,80 | 405,45 | 407,40 | -0,49% | 10.194,00 |
| 12.09.2024 | 413,35 | 413,55 | 407,90 | 409,40 | 0,80% | 7.991,00 |
| 11.09.2024 | 414,90 | 416,55 | 404,85 | 406,15 | -2,40% | 9.975,00 |
| 10.09.2024 | 417,80 | 421,05 | 415,80 | 416,15 | -1,25% | 11.717,00 |
| 09.09.2024 | 418,50 | 422,25 | 417,60 | 421,40 | 0,62% | 7.805,00 |
| 06.09.2024 | 419,60 | 422,55 | 414,25 | 418,80 | -0,99% | 18.981,00 |
| 05.09.2024 | 435,05 | 435,05 | 422,30 | 423,00 | -1,92% | 11.407,00 |
| 04.09.2024 | 431,00 | 438,20 | 429,50 | 431,30 | -1,15% | 11.193,00 |
| 03.09.2024 | 431,50 | 436,50 | 429,30 | 436,30 | 0,76% | 12.369,00 |
| 02.09.2024 | 431,45 | 433,10 | 426,90 | 433,00 | 1,73% | 12.315,00 |
| 30.08.2024 | 425,00 | 427,20 | 423,90 | 425,65 | 1,02% | 7.767,00 |
| 29.08.2024 | 419,40 | 423,40 | 418,50 | 421,35 | 0,66% | 11.913,00 |