465,100€
-0,23%
Echtzeit-Aktienkurs Berkshire Hathaway Inc.
Bid:
Ask:
Aktienkurse zur Berkshire Hathaway Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 470,05 | 470,25 | 463,95 | 465,35 | -0,17% | 12.830,00 |
| 24.04.2025 | 464,90 | 467,20 | 460,75 | 466,15 | 0,50% | 13.199,00 |
| 23.04.2025 | 463,50 | 468,50 | 460,30 | 463,85 | 2,88% | 23.495,00 |
| 22.04.2025 | 446,50 | 450,85 | 443,90 | 450,85 | -1,75% | 15.426,00 |
| 17.04.2025 | 458,55 | 460,45 | 452,95 | 458,90 | -0,90% | 10.984,00 |
| 16.04.2025 | 464,95 | 467,85 | 459,65 | 463,05 | -2,12% | 24.988,00 |
| 15.04.2025 | 468,90 | 474,15 | 468,15 | 473,10 | 1,19% | 18.442,00 |
| 14.04.2025 | 466,35 | 473,65 | 463,65 | 467,55 | 3,14% | 34.225,00 |
| 11.04.2025 | 462,00 | 462,00 | 449,00 | 453,30 | -0,61% | 34.253,00 |
| 10.04.2025 | 475,00 | 475,00 | 456,10 | 456,10 | 2,55% | 43.793,00 |
| 09.04.2025 | 445,75 | 452,00 | 434,85 | 444,75 | -4,18% | 41.289,00 |
| 08.04.2025 | 456,00 | 473,10 | 454,55 | 464,15 | 4,49% | 70.915,00 |
| 07.04.2025 | 421,00 | 461,00 | 412,00 | 444,20 | -3,21% | 137.146,00 |
| 04.04.2025 | 478,15 | 479,65 | 458,95 | 458,95 | -4,86% | 46.689,00 |
| 03.04.2025 | 480,00 | 483,45 | 472,40 | 482,40 | -2,18% | 30.680,00 |
| 02.04.2025 | 493,00 | 494,90 | 490,85 | 493,15 | -0,19% | 13.113,00 |
| 01.04.2025 | 494,00 | 497,00 | 488,90 | 494,10 | 0,87% | 13.521,00 |
| 31.03.2025 | 483,80 | 489,90 | 480,65 | 489,85 | 0,67% | 24.187,00 |
| 28.03.2025 | 495,90 | 498,00 | 484,95 | 486,60 | -2,00% | 9.304,00 |
| 27.03.2025 | 496,55 | 497,90 | 490,60 | 496,55 | 0,52% | 16.481,00 |
| 26.03.2025 | 491,20 | 499,00 | 490,55 | 494,00 | 1,22% | 11.508,00 |
| 25.03.2025 | 487,35 | 493,25 | 485,30 | 488,05 | 0,05% | 10.939,00 |
| 24.03.2025 | 485,65 | 487,85 | 482,25 | 487,80 | 0,83% | 16.807,00 |
| 21.03.2025 | 489,00 | 490,95 | 482,15 | 483,80 | -0,84% | 15.052,00 |
| 20.03.2025 | 484,30 | 490,00 | 483,80 | 487,90 | 1,36% | 15.168,00 |
| 19.03.2025 | 480,00 | 483,10 | 478,00 | 481,35 | 0,55% | 8.978,00 |
| 18.03.2025 | 480,00 | 484,00 | 477,40 | 478,70 | 0,70% | 24.755,00 |
| 17.03.2025 | 472,75 | 478,25 | 470,00 | 475,35 | 0,91% | 14.435,00 |
| 14.03.2025 | 467,00 | 474,05 | 461,95 | 471,05 | 1,46% | 18.159,00 |
| 13.03.2025 | 456,00 | 466,85 | 454,35 | 464,25 | 1,90% | 10.985,00 |
| 12.03.2025 | 456,85 | 459,25 | 449,50 | 455,60 | 0,92% | 16.734,00 |
| 11.03.2025 | 456,10 | 457,75 | 450,10 | 451,45 | -1,74% | 18.460,00 |
| 10.03.2025 | 457,00 | 461,15 | 451,35 | 459,45 | 1,40% | 13.751,00 |
| 07.03.2025 | 460,10 | 460,90 | 451,80 | 453,10 | -1,52% | 18.317,00 |
| 06.03.2025 | 461,70 | 461,70 | 454,05 | 460,10 | 0,26% | 22.240,00 |
| 05.03.2025 | 468,40 | 469,00 | 457,00 | 458,90 | -2,97% | 29.908,00 |
| 04.03.2025 | 486,70 | 487,85 | 471,55 | 472,95 | -2,95% | 25.347,00 |
| 03.03.2025 | 496,00 | 496,15 | 486,25 | 487,35 | -0,14% | 17.880,00 |
| 28.02.2025 | 484,15 | 491,05 | 483,20 | 488,05 | 1,05% | 15.802,00 |
| 27.02.2025 | 473,50 | 484,65 | 473,00 | 483,00 | 2,20% | 10.554,00 |
| 26.02.2025 | 477,40 | 477,75 | 472,00 | 472,60 | 0,60% | 9.469,00 |
| 25.02.2025 | 477,50 | 482,35 | 468,55 | 469,80 | -0,97% | 23.881,00 |
| 24.02.2025 | 463,50 | 477,30 | 460,75 | 474,40 | 2,78% | 17.363,00 |
| 21.02.2025 | 458,25 | 461,55 | 457,85 | 461,55 | 0,89% | 4.822,00 |
| 20.02.2025 | 464,00 | 464,35 | 457,10 | 457,50 | -1,61% | 7.677,00 |
| 19.02.2025 | 462,45 | 465,25 | 461,30 | 465,00 | 0,97% | 7.849,00 |
| 18.02.2025 | 461,00 | 462,85 | 457,40 | 460,55 | 0,09% | 6.608,00 |
| 17.02.2025 | 459,00 | 460,65 | 457,90 | 460,15 | 0,12% | 7.255,00 |
| 14.02.2025 | 459,75 | 461,00 | 456,75 | 459,60 | 0,78% | 8.787,00 |
| 13.02.2025 | 452,50 | 456,05 | 452,45 | 456,05 | 0,91% | 6.772,00 |
| 12.02.2025 | 456,00 | 456,20 | 451,95 | 451,95 | -0,65% | 7.502,00 |
| 11.02.2025 | 456,70 | 457,40 | 451,95 | 454,90 | -0,50% | 12.600,00 |
| 10.02.2025 | 458,60 | 460,20 | 456,20 | 457,20 | -0,71% | 6.266,00 |
| 07.02.2025 | 459,85 | 461,75 | 457,50 | 460,45 | 0,28% | 8.855,00 |
| 06.02.2025 | 455,05 | 460,10 | 455,05 | 459,15 | 1,62% | 6.473,00 |
| 05.02.2025 | 449,30 | 453,70 | 448,10 | 451,85 | 0,40% | 6.367,00 |
| 04.02.2025 | 450,75 | 451,00 | 446,75 | 450,05 | 0,01% | 6.850,00 |
| 03.02.2025 | 452,80 | 453,85 | 444,05 | 450,00 | -0,62% | 21.697,00 |
| 31.01.2025 | 455,00 | 456,35 | 452,35 | 452,80 | 0,18% | 4.432,00 |
| 30.01.2025 | 452,05 | 454,30 | 450,45 | 452,00 | -0,11% | 7.833,00 |
| 29.01.2025 | 452,00 | 453,55 | 450,45 | 452,50 | 0,21% | 6.769,00 |
| 28.01.2025 | 453,00 | 454,85 | 449,85 | 451,55 | 0,97% | 5.882,00 |
| 27.01.2025 | 439,00 | 447,20 | 438,35 | 447,20 | 1,76% | 18.137,00 |
| 24.01.2025 | 441,10 | 441,10 | 436,60 | 439,45 | -0,78% | 16.958,00 |
| 23.01.2025 | 442,10 | 446,35 | 442,10 | 442,90 | 0,79% | 9.044,00 |
| 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 |