Echtzeit-Aktienkurs Berkshire Hathaway Inc.
Bid:
Ask:
Aktienkurse zur Berkshire Hathaway Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |