481,375€
-2,38%
Echtzeit-Aktienkurs Berkshire Hathaway Inc.
Bid:
Ask:
Aktienkurse zur Berkshire Hathaway Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 481,00 | 482,55 | 480,00 | 480,20 | -2,62% | 78,00 |
| 02.04.2025 | 493,00 | 493,90 | 491,00 | 493,10 | 0,14% | 1.035,00 |
| 01.04.2025 | 493,65 | 496,00 | 490,15 | 492,40 | -0,11% | 901,00 |
| 31.03.2025 | 486,00 | 493,90 | 480,00 | 492,95 | 1,40% | 1.420,00 |
| 28.03.2025 | 498,70 | 498,70 | 485,45 | 486,15 | -2,03% | 2.228,00 |
| 27.03.2025 | 496,95 | 497,75 | 491,50 | 496,20 | -0,10% | 1.029,00 |
| 26.03.2025 | 491,50 | 498,20 | 489,70 | 496,70 | 1,21% | 2.244,00 |
| 25.03.2025 | 484,25 | 492,00 | 484,25 | 490,75 | 0,68% | 846,00 |
| 24.03.2025 | 485,90 | 488,15 | 483,60 | 487,45 | 0,71% | 769,00 |
| 21.03.2025 | 488,50 | 490,95 | 482,00 | 484,00 | -1,14% | 2.172,00 |
| 20.03.2025 | 484,90 | 490,45 | 483,40 | 489,60 | 1,16% | 2.847,00 |
| 19.03.2025 | 480,00 | 484,30 | 477,35 | 484,00 | 1,13% | 2.538,00 |
| 18.03.2025 | 480,95 | 484,00 | 476,95 | 478,60 | -0,60% | 2.334,00 |
| 17.03.2025 | 473,90 | 481,75 | 470,05 | 481,50 | 1,87% | 3.158,00 |
| 14.03.2025 | 466,50 | 473,45 | 462,50 | 472,65 | 1,57% | 2.307,00 |
| 13.03.2025 | 456,00 | 466,20 | 454,55 | 465,35 | 2,01% | 2.108,00 |
| 12.03.2025 | 457,00 | 460,00 | 450,00 | 456,20 | 0,47% | 2.027,00 |
| 11.03.2025 | 455,50 | 457,80 | 449,20 | 454,05 | -1,29% | 4.641,00 |
| 10.03.2025 | 455,80 | 461,05 | 450,50 | 460,00 | 0,50% | 2.332,00 |
| 07.03.2025 | 461,55 | 461,70 | 451,65 | 457,70 | -0,68% | 2.322,00 |
| 06.03.2025 | 461,80 | 463,20 | 454,90 | 460,85 | -0,44% | 2.580,00 |
| 05.03.2025 | 466,00 | 470,00 | 456,85 | 462,90 | -1,38% | 3.369,00 |
| 04.03.2025 | 486,05 | 488,20 | 469,40 | 469,40 | -3,60% | 4.220,00 |
| 03.03.2025 | 494,50 | 496,80 | 485,20 | 486,95 | -1,63% | 1.656,00 |
| 28.02.2025 | 484,95 | 495,00 | 483,60 | 495,00 | 2,42% | 1.545,00 |
| 27.02.2025 | 472,00 | 484,65 | 472,00 | 483,30 | 2,34% | 1.162,00 |
| 26.02.2025 | 476,10 | 478,20 | 469,70 | 472,25 | -0,91% | 1.271,00 |
| 25.02.2025 | 480,00 | 481,60 | 469,20 | 476,60 | -0,41% | 1.950,00 |
| 24.02.2025 | 464,00 | 480,70 | 462,10 | 478,55 | 4,52% | 1.235,00 |
| 21.02.2025 | 458,60 | 461,15 | 457,75 | 457,85 | 0,08% | 694,00 |
| 20.02.2025 | 464,95 | 464,95 | 457,25 | 457,50 | -1,49% | 738,00 |
| 19.02.2025 | 464,50 | 464,70 | 461,60 | 464,40 | 0,98% | 1.171,00 |
| 18.02.2025 | 462,00 | 462,65 | 457,00 | 459,90 | -0,38% | 1.236,00 |
| 17.02.2025 | 457,70 | 461,80 | 457,00 | 461,65 | 0,32% | 1.828,00 |
| 14.02.2025 | 459,95 | 461,00 | 457,30 | 460,20 | 0,05% | 2.415,00 |
| 13.02.2025 | 453,00 | 459,95 | 451,10 | 459,95 | 1,39% | 1.133,00 |
| 12.02.2025 | 455,50 | 456,90 | 451,30 | 453,65 | -0,67% | 1.092,00 |
| 11.02.2025 | 456,00 | 456,95 | 451,65 | 456,70 | -0,04% | 620,00 |
| 10.02.2025 | 459,95 | 459,95 | 455,70 | 456,90 | -0,56% | 1.003,00 |
| 07.02.2025 | 461,00 | 461,40 | 459,00 | 459,45 | -0,16% | 675,00 |
| 06.02.2025 | 457,95 | 460,20 | 456,25 | 460,20 | 1,42% | 1.644,00 |
| 05.02.2025 | 449,95 | 453,75 | 448,35 | 453,75 | 0,74% | 615,00 |
| 04.02.2025 | 452,30 | 452,30 | 446,85 | 450,40 | -0,55% | 1.772,00 |
| 03.02.2025 | 449,10 | 452,95 | 444,65 | 452,90 | 0,14% | 1.014,00 |
| 31.01.2025 | 456,00 | 456,95 | 452,25 | 452,25 | -0,36% | 921,00 |
| 30.01.2025 | 452,95 | 455,30 | 449,75 | 453,90 | 0,65% | 814,00 |
| 29.01.2025 | 451,95 | 455,40 | 450,50 | 450,95 | -0,13% | 561,00 |
| 28.01.2025 | 452,00 | 455,15 | 450,25 | 451,55 | 0,10% | 999,00 |
| 27.01.2025 | 436,50 | 451,20 | 436,50 | 451,10 | 2,35% | 1.400,00 |
| 24.01.2025 | 440,55 | 441,00 | 436,90 | 440,75 | -0,25% | 1.849,00 |
| 23.01.2025 | 441,00 | 445,45 | 440,15 | 441,85 | 0,08% | 3.714,00 |
| 22.01.2025 | 451,30 | 451,35 | 438,00 | 441,50 | -1,87% | 1.932,00 |
| 21.01.2025 | 454,20 | 457,00 | 449,65 | 449,90 | -1,68% | 1.041,00 |
| 20.01.2025 | 456,60 | 458,20 | 453,20 | 457,60 | 0,33% | 1.899,00 |
| 17.01.2025 | 451,35 | 456,10 | 449,20 | 456,10 | 2,25% | 714,00 |
| 16.01.2025 | 447,00 | 448,50 | 444,80 | 446,05 | 0,03% | 631,00 |
| 15.01.2025 | 437,95 | 445,90 | 437,30 | 445,90 | 1,98% | 707,00 |
| 14.01.2025 | 435,95 | 437,25 | 431,40 | 437,25 | 0,24% | 1.287,00 |
| 13.01.2025 | 433,40 | 436,20 | 431,20 | 436,20 | 0,82% | 1.618,00 |
| 10.01.2025 | 438,00 | 440,50 | 430,00 | 432,65 | -1,98% | 936,00 |
| 09.01.2025 | 439,95 | 444,00 | 436,85 | 441,40 | 0,62% | 1.794,00 |
| 08.01.2025 | 438,95 | 441,00 | 436,65 | 438,70 | -0,01% | 1.005,00 |
| 07.01.2025 | 434,95 | 440,00 | 433,75 | 438,75 | 0,85% | 1.533,00 |
| 06.01.2025 | 442,00 | 443,55 | 435,00 | 435,05 | -1,43% | 1.705,00 |
| 03.01.2025 | 440,95 | 441,85 | 438,85 | 441,35 | 0,40% | 670,00 |
| 02.01.2025 | 441,00 | 444,15 | 438,50 | 439,60 | 1,06% | 1.822,00 |
| 30.12.2024 | 440,25 | 440,45 | 435,00 | 435,00 | -0,56% | 1.092,00 |
| 27.12.2024 | 439,10 | 441,55 | 437,30 | 437,45 | 0,76% | 2.088,00 |
| 23.12.2024 | 436,80 | 439,40 | 433,70 | 434,15 | -0,48% | 562,00 |
| 20.12.2024 | 434,00 | 437,05 | 430,05 | 436,25 | 0,45% | 990,00 |
| 19.12.2024 | 432,55 | 437,70 | 430,50 | 434,30 | 0,47% | 5.937,00 |
| 18.12.2024 | 435,35 | 438,55 | 430,70 | 432,25 | -0,38% | 5.452,00 |
| 17.12.2024 | 434,10 | 434,95 | 430,00 | 433,90 | -0,28% | 894,00 |
| 16.12.2024 | 437,00 | 439,45 | 435,00 | 435,10 | -0,43% | 590,00 |
| 13.12.2024 | 440,00 | 440,90 | 436,00 | 437,00 | -0,32% | 912,00 |
| 12.12.2024 | 440,45 | 441,40 | 437,05 | 438,40 | 0,09% | 1.632,00 |
| 11.12.2024 | 439,05 | 442,00 | 437,50 | 438,00 | -0,32% | 1.235,00 |
| 10.12.2024 | 439,05 | 442,70 | 437,10 | 439,40 | -0,23% | 2.642,00 |
| 09.12.2024 | 447,70 | 447,95 | 439,70 | 440,40 | -0,97% | 1.246,00 |
| 06.12.2024 | 445,95 | 446,65 | 443,00 | 444,70 | -0,08% | 994,00 |
| 05.12.2024 | 446,45 | 448,00 | 443,00 | 445,05 | -0,03% | 1.096,00 |
| 04.12.2024 | 449,55 | 450,70 | 443,15 | 445,20 | -0,78% | 1.502,00 |
| 03.12.2024 | 455,95 | 455,95 | 447,05 | 448,70 | -1,24% | 1.563,00 |
| 02.12.2024 | 460,00 | 462,70 | 453,00 | 454,35 | -0,98% | 1.361,00 |
| 29.11.2024 | 461,45 | 462,30 | 456,25 | 458,85 | -0,99% | 1.389,00 |
| 28.11.2024 | 461,50 | 464,05 | 459,55 | 463,45 | 0,70% | 1.575,00 |
| 27.11.2024 | 457,95 | 465,25 | 454,80 | 460,25 | 0,71% | 2.284,00 |
| 26.11.2024 | 456,95 | 457,05 | 451,00 | 457,00 | 0,23% | 1.017,00 |
| 25.11.2024 | 458,80 | 459,70 | 455,65 | 455,95 | -0,31% | 3.332,00 |
| 22.11.2024 | 451,40 | 459,70 | 451,00 | 457,35 | 1,25% | 1.604,00 |
| 21.11.2024 | 444,00 | 452,60 | 443,15 | 451,70 | 1,41% | 1.986,00 |
| 20.11.2024 | 445,70 | 446,35 | 443,30 | 445,40 | 0,55% | 1.161,00 |
| 19.11.2024 | 446,90 | 447,70 | 439,00 | 442,95 | -0,63% | 1.649,00 |
| 18.11.2024 | 447,70 | 447,95 | 444,70 | 445,75 | 0,08% | 1.728,00 |
| 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 |