444,200€
0,45%
Echtzeit-Aktienkurs Berkshire Hathaway Inc.
Bid:
Ask:
Aktienkurse zur Berkshire Hathaway Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 440,65 | 442,50 | 440,60 | 442,20 | 0,36% | 4.256,00 |
| 26.11.2025 | 439,55 | 441,25 | 438,50 | 440,60 | 0,34% | 6.031,00 |
| 25.11.2025 | 439,70 | 443,00 | 438,45 | 439,10 | 1,32% | 10.399,00 |
| 24.11.2025 | 437,55 | 437,80 | 431,60 | 433,40 | -1,21% | 6.548,00 |
| 21.11.2025 | 435,35 | 441,00 | 434,40 | 438,70 | 0,14% | 7.401,00 |
| 20.11.2025 | 435,15 | 438,70 | 433,90 | 438,10 | 1,35% | 7.297,00 |
| 19.11.2025 | 436,30 | 436,35 | 430,00 | 432,25 | -0,31% | 4.382,00 |
| 18.11.2025 | 431,20 | 435,05 | 431,05 | 433,60 | -1,14% | 9.909,00 |
| 17.11.2025 | 439,40 | 442,25 | 437,85 | 438,60 | -0,05% | 10.099,00 |
| 14.11.2025 | 441,75 | 443,85 | 436,45 | 438,80 | 0,55% | 12.209,00 |
| 13.11.2025 | 432,40 | 438,30 | 431,45 | 436,40 | 1,22% | 12.127,00 |
| 12.11.2025 | 429,25 | 434,10 | 428,60 | 431,15 | 0,47% | 8.308,00 |
| 11.11.2025 | 430,00 | 431,10 | 426,55 | 429,15 | -0,79% | 5.141,00 |
| 10.11.2025 | 428,50 | 432,80 | 428,00 | 432,55 | 0,42% | 8.743,00 |
| 07.11.2025 | 428,40 | 431,80 | 425,45 | 430,75 | 1,27% | 10.023,00 |
| 06.11.2025 | 425,00 | 427,30 | 422,45 | 425,35 | -0,98% | 9.340,00 |
| 05.11.2025 | 424,15 | 430,30 | 422,80 | 429,55 | 2,27% | 16.431,00 |
| 04.11.2025 | 411,60 | 420,55 | 409,95 | 420,00 | 1,83% | 14.615,00 |
| 03.11.2025 | 418,70 | 421,60 | 411,15 | 412,45 | -0,41% | 18.578,00 |
| 31.10.2025 | 413,65 | 414,95 | 410,85 | 414,15 | -0,25% | 10.048,00 |
| 30.10.2025 | 409,10 | 415,65 | 407,70 | 415,20 | 1,58% | 14.566,00 |
| 29.10.2025 | 414,30 | 414,85 | 407,10 | 408,75 | -1,39% | 19.180,00 |
| 28.10.2025 | 418,15 | 418,15 | 413,80 | 414,50 | -0,92% | 14.898,00 |
| 27.10.2025 | 423,55 | 423,90 | 418,00 | 418,35 | -0,90% | 12.255,00 |
| 24.10.2025 | 422,05 | 423,60 | 421,20 | 422,15 | 0,07% | 3.871,00 |
| 23.10.2025 | 424,75 | 424,85 | 420,60 | 421,85 | -0,55% | 4.380,00 |
| 22.10.2025 | 424,55 | 425,10 | 423,30 | 424,20 | -0,33% | 6.286,00 |
| 21.10.2025 | 424,00 | 426,95 | 423,50 | 425,60 | 1,02% | 6.428,00 |
| 20.10.2025 | 423,45 | 423,60 | 421,25 | 421,30 | -0,07% | 5.903,00 |
| 17.10.2025 | 414,80 | 421,65 | 412,80 | 421,60 | 0,24% | 10.805,00 |
| 16.10.2025 | 425,45 | 426,30 | 420,05 | 420,60 | -1,21% | 4.267,00 |
| 15.10.2025 | 427,40 | 427,75 | 423,95 | 425,75 | 0,04% | 4.788,00 |
| 14.10.2025 | 423,60 | 426,45 | 422,75 | 425,60 | 0,16% | 4.774,00 |
| 13.10.2025 | 423,00 | 425,50 | 422,00 | 424,90 | 0,38% | 7.650,00 |
| 10.10.2025 | 429,80 | 430,50 | 423,30 | 423,30 | -1,67% | 7.270,00 |
| 09.10.2025 | 430,50 | 431,50 | 429,75 | 430,50 | -0,57% | 4.549,00 |
| 08.10.2025 | 432,95 | 433,50 | 429,00 | 432,95 | 0,69% | 9.904,00 |
| 07.10.2025 | 430,20 | 432,15 | 427,90 | 430,00 | -0,24% | 6.914,00 |
| 06.10.2025 | 426,75 | 431,05 | 426,00 | 431,05 | 1,38% | 10.216,00 |
| 03.10.2025 | 423,90 | 426,45 | 421,80 | 425,20 | 0,05% | 5.325,00 |
| 02.10.2025 | 423,15 | 426,30 | 422,80 | 425,00 | 0,19% | 8.592,00 |
| 01.10.2025 | 426,00 | 428,15 | 422,50 | 424,20 | -0,64% | 9.324,00 |
| 30.09.2025 | 425,15 | 427,05 | 423,55 | 426,95 | 0,49% | 7.061,00 |
| 29.09.2025 | 427,15 | 427,85 | 421,65 | 424,85 | -0,31% | 5.868,00 |
| 26.09.2025 | 425,30 | 428,65 | 424,00 | 426,15 | 0,32% | 4.750,00 |
| 25.09.2025 | 423,55 | 427,15 | 422,50 | 424,80 | 0,82% | 13.766,00 |
| 24.09.2025 | 419,10 | 422,30 | 418,45 | 421,35 | 0,05% | 4.626,00 |
| 23.09.2025 | 418,70 | 422,75 | 418,00 | 421,15 | 0,44% | 6.448,00 |
| 22.09.2025 | 420,50 | 420,50 | 415,75 | 419,30 | 0,40% | 7.267,00 |
| 19.09.2025 | 416,75 | 418,55 | 415,95 | 417,65 | 0,07% | 3.979,00 |
| 18.09.2025 | 416,70 | 420,45 | 414,50 | 417,35 | 0,11% | 9.559,00 |
| 17.09.2025 | 413,75 | 417,20 | 413,45 | 416,90 | 1,28% | 3.648,00 |
| 16.09.2025 | 417,40 | 418,05 | 411,65 | 411,65 | -1,25% | 10.554,00 |
| 15.09.2025 | 422,00 | 422,35 | 416,75 | 416,85 | -1,34% | 7.187,00 |
| 12.09.2025 | 422,60 | 424,85 | 421,65 | 422,50 | 0,51% | 4.893,00 |
| 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 |