422,350€
-0,05%
Echtzeit-Aktienkurs Berkshire Hathaway Inc.
Bid:
Ask:
Aktienkurse zur Berkshire Hathaway Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 422,60 | 423,40 | 421,85 | 422,70 | 0,56% | 2.345,00 |
| 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 |
| 27.05.2025 | 446,80 | 449,00 | 444,25 | 448,50 | 0,11% | 20.299,00 |
| 26.05.2025 | 443,90 | 448,35 | 443,90 | 448,00 | 0,87% | 9.163,00 |
| 23.05.2025 | 445,60 | 445,95 | 440,45 | 444,15 | -0,85% | 17.540,00 |
| 22.05.2025 | 447,85 | 449,50 | 445,70 | 447,95 | -0,07% | 11.680,00 |
| 21.05.2025 | 449,10 | 449,95 | 445,65 | 448,25 | -1,07% | 13.482,00 |
| 20.05.2025 | 454,00 | 456,05 | 452,50 | 453,10 | -0,31% | 31.575,00 |
| 19.05.2025 | 457,95 | 458,00 | 453,60 | 454,50 | -1,42% | 9.816,00 |
| 16.05.2025 | 454,25 | 461,10 | 453,00 | 461,05 | 1,50% | 12.110,00 |
| 15.05.2025 | 449,30 | 454,25 | 447,50 | 454,25 | 0,18% | 13.831,00 |
| 14.05.2025 | 458,30 | 458,35 | 448,45 | 453,45 | -1,57% | 15.396,00 |
| 13.05.2025 | 461,60 | 463,30 | 459,70 | 460,70 | -0,12% | 11.414,00 |
| 12.05.2025 | 461,80 | 472,05 | 459,80 | 461,25 | 1,06% | 24.347,00 |
| 09.05.2025 | 458,60 | 458,60 | 452,25 | 456,40 | -0,98% | 14.139,00 |
| 08.05.2025 | 462,20 | 464,85 | 457,60 | 460,90 | 1,29% | 21.538,00 |
| 07.05.2025 | 454,00 | 458,00 | 451,95 | 455,05 | 0,45% | 19.699,00 |
| 06.05.2025 | 455,00 | 455,00 | 447,85 | 453,00 | -0,80% | 35.419,00 |
| 05.05.2025 | 466,90 | 468,40 | 443,00 | 456,65 | -3,79% | 79.179,00 |
| 02.05.2025 | 473,80 | 476,05 | 470,80 | 474,65 | 1,10% | 21.934,00 |
| 30.04.2025 | 470,50 | 470,85 | 461,30 | 469,50 | 0,71% | 9.377,00 |
| 29.04.2025 | 466,00 | 469,40 | 463,65 | 466,20 | -0,21% | 9.506,00 |
| 28.04.2025 | 468,10 | 472,50 | 466,95 | 467,20 | 0,46% | 11.561,00 |
| 25.04.2025 | 470,05 | 470,80 | 463,95 | 465,05 | -0,24% | 13.154,00 |