446,775€
0,60%
Echtzeit-Aktienkurs Berkshire Hathaway Inc.
Bid:
Ask:
Aktienkurse zur Berkshire Hathaway Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 443,95 | 447,75 | 440,40 | 445,40 | 0,29% | 1.573,00 |
| 14.11.2024 | 444,95 | 447,85 | 442,20 | 444,10 | 0,46% | 1.676,00 |
| 13.11.2024 | 437,50 | 442,05 | 437,50 | 442,05 | 0,74% | 1.645,00 |
| 12.11.2024 | 440,50 | 441,55 | 438,05 | 438,80 | -0,54% | 750,00 |
| 11.11.2024 | 436,00 | 441,35 | 434,65 | 441,20 | 1,30% | 1.915,00 |
| 08.11.2024 | 427,95 | 435,55 | 427,10 | 435,55 | 1,88% | 738,00 |
| 07.11.2024 | 437,50 | 437,80 | 425,25 | 427,50 | -2,19% | 3.048,00 |
| 06.11.2024 | 422,00 | 437,05 | 421,00 | 437,05 | 7,79% | 3.856,00 |
| 05.11.2024 | 407,95 | 407,95 | 404,45 | 405,45 | -0,16% | 1.063,00 |
| 04.11.2024 | 417,65 | 417,65 | 403,00 | 406,10 | -2,80% | 1.602,00 |
| 01.11.2024 | 416,00 | 419,65 | 416,00 | 417,80 | 0,70% | 376,00 |
| 31.10.2024 | 419,55 | 421,00 | 414,90 | 414,90 | -1,27% | 997,00 |
| 30.10.2024 | 421,50 | 421,90 | 419,70 | 420,25 | -0,08% | 630,00 |
| 29.10.2024 | 425,75 | 426,00 | 420,60 | 420,60 | -0,83% | 663,00 |
| 28.10.2024 | 422,00 | 424,45 | 420,00 | 424,10 | 0,71% | 915,00 |
| 25.10.2024 | 423,00 | 425,00 | 419,15 | 421,10 | 0,10% | 2.250,00 |
| 24.10.2024 | 426,10 | 429,60 | 420,40 | 420,70 | -1,90% | 921,00 |
| 23.10.2024 | 427,40 | 428,90 | 425,10 | 428,85 | 0,05% | 545,00 |
| 22.10.2024 | 429,95 | 429,95 | 424,45 | 428,65 | -0,12% | 574,00 |
| 21.10.2024 | 429,20 | 430,55 | 427,60 | 429,15 | 0,20% | 1.069,00 |
| 18.10.2024 | 430,60 | 430,90 | 427,00 | 428,30 | -0,46% | 770,00 |
| 17.10.2024 | 429,80 | 431,75 | 428,60 | 430,30 | 0,36% | 777,00 |
| 16.10.2024 | 426,40 | 428,75 | 425,10 | 428,75 | 0,83% | 3.750,00 |
| 15.10.2024 | 424,00 | 427,45 | 421,20 | 425,20 | 0,38% | 1.507,00 |
| 14.10.2024 | 422,90 | 424,25 | 420,50 | 423,60 | 0,43% | 1.053,00 |
| 11.10.2024 | 417,00 | 423,00 | 415,60 | 421,80 | 1,47% | 1.695,00 |
| 10.10.2024 | 417,00 | 419,00 | 415,00 | 415,70 | -0,41% | 1.225,00 |
| 09.10.2024 | 412,05 | 417,65 | 412,05 | 417,40 | 0,78% | 884,00 |
| 08.10.2024 | 414,00 | 416,25 | 413,00 | 414,15 | 0,17% | 387,00 |
| 07.10.2024 | 422,30 | 422,60 | 413,45 | 413,45 | -1,34% | 1.208,00 |
| 04.10.2024 | 412,80 | 419,25 | 410,65 | 419,05 | 2,31% | 617,00 |
| 03.10.2024 | 413,10 | 414,35 | 408,60 | 409,60 | -0,62% | 300,00 |
| 02.10.2024 | 411,00 | 413,60 | 411,00 | 412,15 | -0,69% | 934,00 |
| 01.10.2024 | 413,75 | 416,65 | 410,55 | 415,00 | 0,61% | 820,00 |
| 30.09.2024 | 409,30 | 412,50 | 407,00 | 412,50 | 0,44% | 468,00 |
| 27.09.2024 | 409,00 | 410,70 | 407,00 | 410,70 | 0,85% | 930,00 |
| 26.09.2024 | 407,60 | 408,80 | 405,95 | 407,25 | 0,01% | 1.596,00 |
| 25.09.2024 | 405,30 | 407,35 | 403,15 | 407,20 | 0,10% | 1.024,00 |
| 24.09.2024 | 411,00 | 411,00 | 405,75 | 406,80 | -0,29% | 748,00 |
| 23.09.2024 | 411,00 | 412,00 | 408,00 | 408,00 | 0,00% | 1.513,00 |
| 20.09.2024 | 412,95 | 412,95 | 408,00 | 408,00 | -1,26% | 1.074,00 |
| 19.09.2024 | 413,95 | 416,00 | 410,85 | 413,20 | 1,15% | 1.095,00 |
| 18.09.2024 | 412,75 | 413,00 | 408,50 | 408,50 | -0,44% | 858,00 |
| 17.09.2024 | 407,00 | 412,75 | 405,65 | 410,30 | 1,06% | 1.559,00 |
| 16.09.2024 | 406,00 | 406,15 | 402,00 | 406,00 | 0,26% | 2.363,00 |
| 13.09.2024 | 408,00 | 408,35 | 403,75 | 404,95 | -0,74% | 1.005,00 |
| 12.09.2024 | 412,20 | 413,25 | 406,90 | 407,95 | -0,49% | 1.070,00 |
| 11.09.2024 | 416,00 | 416,80 | 405,45 | 409,95 | -2,01% | 980,00 |
| 10.09.2024 | 418,50 | 421,10 | 414,55 | 418,35 | 0,35% | 1.507,00 |
| 09.09.2024 | 414,40 | 422,65 | 414,40 | 416,90 | -0,31% | 1.629,00 |
| 06.09.2024 | 419,00 | 423,00 | 415,00 | 418,20 | -0,33% | 2.904,00 |
| 05.09.2024 | 431,00 | 435,00 | 418,90 | 419,60 | -2,41% | 3.676,00 |
| 04.09.2024 | 431,00 | 436,75 | 428,85 | 429,95 | -0,41% | 1.675,00 |
| 03.09.2024 | 431,00 | 436,70 | 429,80 | 431,70 | -0,62% | 2.704,00 |
| 02.09.2024 | 430,70 | 434,40 | 427,15 | 434,40 | 1,50% | 1.844,00 |
| 30.08.2024 | 426,00 | 428,00 | 423,80 | 428,00 | 1,25% | 1.684,00 |
| 29.08.2024 | 417,50 | 423,30 | 417,50 | 422,70 | 1,14% | 1.718,00 |
| 28.08.2024 | 412,05 | 419,65 | 412,05 | 417,95 | 1,43% | 1.313,00 |
| 27.08.2024 | 405,55 | 413,75 | 404,85 | 412,05 | 1,15% | 1.560,00 |
| 26.08.2024 | 406,95 | 410,00 | 405,25 | 407,35 | 0,89% | 1.884,00 |
| 23.08.2024 | 404,90 | 405,75 | 403,05 | 403,75 | -0,25% | 375,00 |
| 22.08.2024 | 401,70 | 405,00 | 399,80 | 404,75 | 1,04% | 521,00 |
| 21.08.2024 | 404,00 | 405,50 | 399,00 | 400,60 | -0,22% | 740,00 |
| 20.08.2024 | 406,60 | 406,70 | 401,50 | 401,50 | -1,27% | 1.476,00 |
| 19.08.2024 | 404,60 | 407,30 | 403,00 | 406,65 | 0,71% | 945,00 |
| 16.08.2024 | 402,95 | 404,10 | 398,40 | 403,80 | 0,21% | 1.743,00 |
| 15.08.2024 | 400,00 | 404,40 | 399,20 | 402,95 | 1,29% | 817,00 |
| 14.08.2024 | 393,40 | 398,30 | 392,35 | 397,80 | 1,41% | 615,00 |
| 13.08.2024 | 395,35 | 395,95 | 389,00 | 392,25 | -0,30% | 1.834,00 |
| 12.08.2024 | 398,00 | 398,00 | 393,40 | 393,45 | -0,93% | 1.288,00 |
| 09.08.2024 | 394,40 | 397,25 | 394,40 | 397,15 | 0,74% | 889,00 |
| 08.08.2024 | 391,90 | 396,55 | 390,35 | 394,25 | 0,54% | 929,00 |
| 07.08.2024 | 390,00 | 395,70 | 389,45 | 392,15 | 1,34% | 1.594,00 |
| 06.08.2024 | 382,20 | 391,25 | 381,00 | 386,95 | 2,03% | 3.434,00 |
| 05.08.2024 | 385,00 | 385,20 | 357,00 | 379,25 | -3,35% | 6.909,00 |
| 02.08.2024 | 398,00 | 399,60 | 388,00 | 392,40 | -2,39% | 2.931,00 |
| 01.08.2024 | 407,50 | 407,80 | 402,00 | 402,00 | -1,00% | 513,00 |
| 31.07.2024 | 410,90 | 410,90 | 403,75 | 406,05 | -0,60% | 1.248,00 |
| 30.07.2024 | 403,50 | 410,95 | 403,50 | 408,50 | 1,08% | 557,00 |
| 29.07.2024 | 404,95 | 406,45 | 402,00 | 404,15 | 0,10% | 798,00 |
| 26.07.2024 | 400,80 | 404,00 | 400,10 | 403,75 | 0,95% | 566,00 |
| 25.07.2024 | 399,85 | 404,50 | 397,05 | 399,95 | -0,02% | 1.721,00 |
| 24.07.2024 | 400,00 | 400,40 | 396,25 | 400,05 | -0,40% | 687,00 |
| 23.07.2024 | 398,20 | 403,50 | 398,20 | 401,65 | 0,11% | 1.640,00 |
| 22.07.2024 | 403,00 | 403,00 | 397,90 | 401,20 | 0,25% | 1.805,00 |
| 19.07.2024 | 406,95 | 406,95 | 399,00 | 400,20 | -1,22% | 1.172,00 |
| 18.07.2024 | 407,30 | 411,95 | 405,00 | 405,15 | -0,36% | 2.038,00 |
| 17.07.2024 | 400,55 | 407,40 | 398,80 | 406,60 | 1,28% | 1.885,00 |
| 16.07.2024 | 401,00 | 403,15 | 398,90 | 401,45 | 0,64% | 1.136,00 |
| 15.07.2024 | 391,00 | 398,90 | 390,10 | 398,90 | 1,79% | 826,00 |
| 12.07.2024 | 386,45 | 391,90 | 384,80 | 391,90 | 1,92% | 846,00 |
| 11.07.2024 | 380,50 | 384,50 | 378,85 | 384,50 | 0,65% | 466,00 |
| 10.07.2024 | 380,00 | 382,00 | 378,55 | 382,00 | 0,26% | 1.045,00 |
| 09.07.2024 | 379,55 | 381,00 | 377,15 | 381,00 | 0,79% | 1.170,00 |
| 08.07.2024 | 380,00 | 381,15 | 377,20 | 378,00 | 0,27% | 2.317,00 |
| 05.07.2024 | 375,00 | 377,00 | 373,85 | 377,00 | 0,01% | 718,00 |
| 04.07.2024 | 377,25 | 377,50 | 375,20 | 376,95 | -0,30% | 567,00 |
| 03.07.2024 | 379,70 | 380,20 | 374,60 | 378,10 | -0,13% | 1.306,00 |
| 02.07.2024 | 376,95 | 378,60 | 376,70 | 378,60 | 0,20% | 748,00 |
| 01.07.2024 | 380,80 | 380,80 | 376,40 | 377,85 | -0,57% | 1.286,00 |