444,400€
0,40%
Echtzeit-Aktienkurs Berkshire Hathaway Inc.
Bid:
Ask:
Aktienkurse zur Berkshire Hathaway Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.08.2024 | 412,70 | 419,60 | 412,70 | 418,60 | 1,69% | 6.460,00 |
| 27.08.2024 | 408,50 | 411,95 | 406,15 | 411,65 | 0,80% | 6.809,00 |
| 26.08.2024 | 406,50 | 410,85 | 405,40 | 408,40 | 1,18% | 4.930,00 |
| 23.08.2024 | 404,85 | 407,35 | 402,40 | 403,65 | -0,19% | 4.967,00 |
| 22.08.2024 | 400,85 | 404,45 | 400,00 | 404,40 | 1,00% | 4.315,00 |
| 21.08.2024 | 403,55 | 405,10 | 400,40 | 400,40 | -0,65% | 3.472,00 |
| 20.08.2024 | 406,00 | 406,25 | 403,00 | 403,00 | -0,81% | 5.734,00 |
| 19.08.2024 | 403,90 | 406,90 | 401,70 | 406,30 | 0,86% | 5.169,00 |
| 16.08.2024 | 403,00 | 404,55 | 399,85 | 402,85 | 0,20% | 7.718,00 |
| 15.08.2024 | 399,90 | 403,30 | 399,00 | 402,05 | 1,32% | 7.928,00 |
| 14.08.2024 | 393,70 | 396,80 | 391,40 | 396,80 | 1,08% | 3.084,00 |
| 13.08.2024 | 395,10 | 395,30 | 389,00 | 392,55 | -0,30% | 5.883,00 |
| 12.08.2024 | 398,00 | 398,55 | 392,85 | 393,75 | -0,49% | 9.788,00 |
| 09.08.2024 | 395,85 | 397,90 | 394,00 | 395,70 | 0,19% | 6.175,00 |
| 08.08.2024 | 392,60 | 396,30 | 389,55 | 394,95 | -0,10% | 10.202,00 |
| 07.08.2024 | 389,85 | 400,90 | 388,50 | 395,35 | 2,57% | 18.105,00 |
| 06.08.2024 | 384,20 | 388,00 | 380,00 | 385,45 | 1,82% | 24.116,00 |
| 05.08.2024 | 364,00 | 380,10 | 349,00 | 378,55 | -3,07% | 54.563,00 |
| 02.08.2024 | 400,50 | 400,55 | 388,10 | 390,55 | -3,08% | 10.196,00 |
| 01.08.2024 | 406,50 | 408,35 | 402,50 | 402,95 | -0,70% | 7.461,00 |
| 31.07.2024 | 409,50 | 410,15 | 403,95 | 405,80 | -1,11% | 5.903,00 |
| 30.07.2024 | 405,85 | 410,85 | 404,65 | 410,35 | 1,69% | 8.132,00 |
| 29.07.2024 | 404,95 | 406,45 | 402,45 | 403,55 | 0,12% | 3.259,00 |
| 26.07.2024 | 400,50 | 404,35 | 399,85 | 403,05 | 0,39% | 4.110,00 |
| 25.07.2024 | 399,70 | 403,85 | 396,85 | 401,50 | 0,64% | 7.007,00 |
| 24.07.2024 | 400,00 | 400,95 | 396,60 | 398,95 | -0,49% | 11.932,00 |
| 23.07.2024 | 400,90 | 403,30 | 400,30 | 400,90 | 0,22% | 4.012,00 |
| 22.07.2024 | 400,20 | 402,10 | 397,30 | 400,00 | -0,11% | 6.475,00 |
| 19.07.2024 | 407,65 | 407,65 | 399,80 | 400,45 | -2,50% | 5.439,00 |
| 18.07.2024 | 408,00 | 412,00 | 407,30 | 410,70 | 1,33% | 9.091,00 |
| 17.07.2024 | 403,25 | 405,60 | 398,60 | 405,30 | 0,98% | 12.110,00 |
| 16.07.2024 | 399,20 | 403,75 | 398,80 | 401,35 | 1,38% | 10.897,00 |
| 15.07.2024 | 390,80 | 395,90 | 389,90 | 395,90 | 1,96% | 8.686,00 |
| 12.07.2024 | 385,05 | 390,05 | 385,00 | 388,30 | 1,52% | 10.125,00 |
| 11.07.2024 | 382,50 | 382,55 | 378,90 | 382,50 | 0,42% | 4.830,00 |
| 10.07.2024 | 379,25 | 381,50 | 378,95 | 380,90 | 0,08% | 4.392,00 |
| 09.07.2024 | 378,60 | 380,60 | 378,00 | 380,60 | 0,32% | 3.882,00 |
| 08.07.2024 | 379,00 | 381,70 | 378,65 | 379,40 | 0,58% | 7.701,00 |
| 05.07.2024 | 376,40 | 377,20 | 374,50 | 377,20 | 0,04% | 4.092,00 |
| 04.07.2024 | 377,65 | 378,50 | 376,10 | 377,05 | 0,43% | 2.090,00 |
| 03.07.2024 | 378,95 | 379,35 | 374,70 | 375,45 | -0,64% | 4.546,00 |
| 02.07.2024 | 377,45 | 378,15 | 376,50 | 377,85 | 0,13% | 5.672,00 |
| 01.07.2024 | 380,95 | 381,00 | 376,65 | 377,35 | -0,88% | 6.677,00 |