Echtzeit-Aktienkurs Berkshire Hathaway Inc.
Bid:
Ask:
Aktienkurse zur Berkshire Hathaway Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 406,75 | 407,65 | 403,15 | 405,40 | -0,38% | 7.713,00 |
| 29.04.2026 | 408,75 | 409,10 | 406,95 | 406,95 | -0,44% | 5.218,00 |
| 28.04.2026 | 405,70 | 410,00 | 404,90 | 408,75 | 0,98% | 5.501,00 |
| 27.04.2026 | 400,50 | 405,10 | 399,90 | 404,80 | 1,15% | 4.627,00 |
| 24.04.2026 | 402,80 | 403,35 | 399,00 | 400,20 | -0,17% | 4.909,00 |
| 23.04.2026 | 398,35 | 403,00 | 397,30 | 400,90 | 0,50% | 8.345,00 |
| 22.04.2026 | 400,00 | 400,70 | 398,85 | 398,90 | -0,60% | 9.253,00 |
| 21.04.2026 | 401,90 | 402,90 | 400,25 | 401,30 | -0,12% | 8.327,00 |
| 20.04.2026 | 403,60 | 404,05 | 401,55 | 401,80 | -0,70% | 6.871,00 |
| 17.04.2026 | 404,35 | 405,00 | 401,05 | 404,65 | 0,65% | 7.180,00 |
| 16.04.2026 | 402,75 | 404,45 | 401,40 | 402,05 | -0,20% | 12.367,00 |
| 15.04.2026 | 406,60 | 406,70 | 401,90 | 402,85 | -0,68% | 6.687,00 |
| 14.04.2026 | 408,05 | 409,20 | 404,50 | 405,60 | -0,82% | 8.282,00 |
| 13.04.2026 | 409,75 | 410,75 | 408,10 | 408,95 | -0,30% | 3.498,00 |
| 10.04.2026 | 415,00 | 415,85 | 409,60 | 410,20 | -1,10% | 4.369,00 |
| 09.04.2026 | 411,05 | 414,75 | 408,65 | 414,75 | 0,57% | 6.097,00 |
| 08.04.2026 | 416,65 | 416,80 | 410,35 | 412,40 | -0,19% | 10.175,00 |
| 07.04.2026 | 413,50 | 414,25 | 410,65 | 413,20 | -0,28% | 8.079,00 |
| 02.04.2026 | 413,50 | 415,95 | 412,50 | 414,35 | 0,16% | 3.427,00 |
| 01.04.2026 | 416,00 | 416,00 | 411,25 | 413,70 | 0,10% | 8.064,00 |
| 31.03.2026 | 415,00 | 416,90 | 412,35 | 413,30 | -0,70% | 6.348,00 |
| 30.03.2026 | 407,25 | 417,20 | 407,25 | 416,20 | 1,35% | 6.179,00 |
| 27.03.2026 | 413,95 | 413,95 | 408,40 | 410,65 | -0,23% | 8.184,00 |
| 26.03.2026 | 412,90 | 414,60 | 411,35 | 411,60 | -0,40% | 5.017,00 |
| 25.03.2026 | 414,75 | 417,00 | 412,35 | 413,25 | -0,63% | 9.839,00 |
| 24.03.2026 | 413,90 | 417,20 | 412,70 | 415,85 | 0,46% | 2.626,00 |
| 23.03.2026 | 414,50 | 421,25 | 412,75 | 413,95 | -0,66% | 13.792,00 |
| 20.03.2026 | 417,50 | 418,75 | 415,65 | 416,70 | -0,23% | 5.843,00 |
| 19.03.2026 | 423,50 | 423,50 | 416,95 | 417,65 | -1,09% | 6.607,00 |
| 18.03.2026 | 428,10 | 428,15 | 421,95 | 422,25 | -1,20% | 4.358,00 |
| 17.03.2026 | 428,30 | 430,50 | 426,70 | 427,40 | -0,23% | 2.779,00 |
| 16.03.2026 | 430,15 | 431,90 | 427,80 | 428,40 | -0,49% | 5.195,00 |
| 13.03.2026 | 428,75 | 431,20 | 427,75 | 430,50 | 0,87% | 5.095,00 |
| 12.03.2026 | 425,30 | 428,00 | 424,95 | 426,80 | 0,62% | 5.522,00 |
| 11.03.2026 | 426,35 | 426,65 | 423,05 | 424,15 | -0,57% | 3.170,00 |
| 10.03.2026 | 426,65 | 427,45 | 423,65 | 426,60 | 0,31% | 7.590,00 |
| 09.03.2026 | 427,00 | 429,45 | 424,15 | 425,30 | 0,08% | 10.403,00 |
| 06.03.2026 | 430,80 | 432,45 | 424,30 | 424,95 | -0,96% | 18.894,00 |
| 05.03.2026 | 419,50 | 429,60 | 418,20 | 429,05 | 2,44% | 16.446,00 |
| 04.03.2026 | 413,65 | 419,30 | 412,00 | 418,85 | 1,24% | 7.520,00 |
| 03.03.2026 | 412,50 | 414,10 | 408,35 | 413,70 | 0,08% | 14.145,00 |
| 02.03.2026 | 422,00 | 426,20 | 410,65 | 413,35 | -3,07% | 14.089,00 |
| 27.02.2026 | 422,80 | 427,25 | 422,80 | 426,45 | 0,74% | 4.058,00 |
| 26.02.2026 | 416,85 | 425,25 | 416,60 | 423,30 | 1,38% | 3.002,00 |
| 25.02.2026 | 418,35 | 421,70 | 416,50 | 417,55 | 0,10% | 2.226,00 |
| 24.02.2026 | 418,85 | 420,25 | 415,00 | 417,15 | -0,64% | 3.385,00 |
| 23.02.2026 | 421,05 | 426,05 | 419,60 | 419,85 | 0,10% | 7.378,00 |
| 20.02.2026 | 424,10 | 424,10 | 417,60 | 419,45 | -1,04% | 6.351,00 |
| 19.02.2026 | 423,05 | 425,30 | 422,90 | 423,85 | 0,15% | 3.355,00 |
| 18.02.2026 | 426,30 | 427,40 | 423,00 | 423,20 | -0,42% | 10.693,00 |
| 17.02.2026 | 420,60 | 427,25 | 420,15 | 425,00 | 1,17% | 8.289,00 |
| 16.02.2026 | 420,80 | 421,95 | 420,10 | 420,10 | -0,45% | 4.299,00 |
| 13.02.2026 | 421,55 | 422,45 | 417,95 | 422,00 | -1,23% | 5.487,00 |
| 12.02.2026 | 421,60 | 427,25 | 419,90 | 427,25 | 1,39% | 4.110,00 |
| 11.02.2026 | 420,00 | 424,10 | 419,05 | 421,40 | 0,63% | 3.904,00 |
| 10.02.2026 | 419,25 | 420,50 | 416,55 | 418,75 | -0,69% | 9.029,00 |
| 09.02.2026 | 428,35 | 428,35 | 420,95 | 421,65 | -1,46% | 6.781,00 |
| 06.02.2026 | 425,55 | 431,45 | 424,65 | 427,90 | 0,63% | 9.463,00 |
| 05.02.2026 | 426,60 | 429,40 | 422,20 | 425,20 | -1,30% | 7.423,00 |
| 04.02.2026 | 416,95 | 430,80 | 416,10 | 430,80 | 3,73% | 12.999,00 |
| 03.02.2026 | 412,45 | 415,30 | 409,55 | 415,30 | 1,33% | 9.067,00 |
| 02.02.2026 | 405,75 | 409,90 | 404,20 | 409,85 | 1,84% | 14.008,00 |
| 30.01.2026 | 398,00 | 403,00 | 397,85 | 402,45 | 1,16% | 8.529,00 |
| 29.01.2026 | 395,80 | 399,35 | 395,00 | 397,85 | -0,24% | 13.842,00 |
| 28.01.2026 | 394,10 | 398,80 | 393,50 | 398,80 | 0,25% | 23.039,00 |
| 27.01.2026 | 406,35 | 407,30 | 397,80 | 397,80 | -1,53% | 18.855,00 |
| 26.01.2026 | 404,00 | 406,00 | 402,15 | 404,00 | -1,11% | 15.824,00 |
| 23.01.2026 | 412,50 | 413,35 | 407,50 | 408,55 | -0,63% | 17.657,00 |
| 22.01.2026 | 414,90 | 415,25 | 410,70 | 411,15 | -0,32% | 15.366,00 |
| 21.01.2026 | 414,15 | 415,80 | 411,85 | 412,45 | -0,58% | 10.147,00 |
| 20.01.2026 | 419,05 | 419,10 | 414,40 | 414,85 | -1,24% | 15.292,00 |
| 19.01.2026 | 420,60 | 422,50 | 418,75 | 420,05 | -1,42% | 13.369,00 |
| 16.01.2026 | 424,20 | 426,25 | 422,80 | 426,10 | 0,41% | 8.942,00 |
| 15.01.2026 | 425,00 | 427,40 | 422,65 | 424,35 | 0,06% | 10.395,00 |
| 14.01.2026 | 424,15 | 426,50 | 424,00 | 424,10 | -0,07% | 3.994,00 |
| 13.01.2026 | 427,15 | 427,60 | 424,15 | 424,40 | -0,53% | 6.744,00 |
| 12.01.2026 | 425,65 | 427,60 | 424,25 | 426,65 | -0,12% | 5.755,00 |
| 09.01.2026 | 429,35 | 430,00 | 426,75 | 427,15 | -1,19% | 5.749,00 |
| 08.01.2026 | 424,15 | 432,30 | 423,15 | 432,30 | 2,13% | 6.380,00 |
| 07.01.2026 | 428,00 | 428,00 | 422,60 | 423,30 | -0,74% | 8.774,00 |
| 06.01.2026 | 425,50 | 427,30 | 423,75 | 426,45 | -0,37% | 5.657,00 |
| 05.01.2026 | 424,05 | 430,40 | 423,55 | 428,05 | 0,90% | 9.860,00 |
| 02.01.2026 | 428,70 | 429,00 | 423,00 | 424,25 | -0,33% | 13.855,00 |
| 30.12.2025 | 425,30 | 426,20 | 424,85 | 425,65 | 0,08% | 3.557,00 |
| 29.12.2025 | 423,10 | 426,05 | 422,00 | 425,30 | 0,24% | 10.046,00 |
| 23.12.2025 | 423,90 | 426,85 | 423,10 | 424,30 | -0,01% | 11.353,00 |
| 22.12.2025 | 423,60 | 424,50 | 421,70 | 424,35 | -0,96% | 5.835,00 |
| 19.12.2025 | 429,70 | 429,75 | 427,40 | 428,45 | -0,46% | 3.775,00 |
| 18.12.2025 | 429,60 | 430,65 | 427,40 | 430,45 | 0,49% | 20.462,00 |
| 17.12.2025 | 427,30 | 428,35 | 425,10 | 428,35 | 0,65% | 4.086,00 |
| 16.12.2025 | 429,50 | 431,00 | 425,60 | 425,60 | -0,37% | 5.589,00 |
| 15.12.2025 | 426,35 | 430,45 | 425,20 | 427,20 | 1,08% | 4.638,00 |
| 12.12.2025 | 423,65 | 425,25 | 421,75 | 422,65 | 0,19% | 5.114,00 |
| 11.12.2025 | 419,70 | 422,00 | 417,95 | 421,85 | -0,62% | 14.349,00 |
| 10.12.2025 | 422,55 | 426,05 | 421,00 | 424,50 | 0,25% | 5.146,00 |
| 09.12.2025 | 427,20 | 428,50 | 423,20 | 423,45 | 0,07% | 6.487,00 |
| 08.12.2025 | 432,90 | 433,40 | 423,15 | 423,15 | -2,15% | 7.803,00 |
| 05.12.2025 | 431,25 | 433,40 | 430,30 | 432,45 | 0,45% | 6.503,00 |
| 04.12.2025 | 433,35 | 434,10 | 429,70 | 430,50 | -0,91% | 6.070,00 |
| 03.12.2025 | 436,10 | 436,50 | 433,60 | 434,45 | -0,61% | 6.389,00 |