433,275€
1,34%
Echtzeit-Aktienkurs Berkshire Hathaway Inc.
Bid:
Ask:
Aktienkurse zur Berkshire Hathaway Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 428,00 | 434,50 | 426,90 | 433,10 | 1,19% | 1.969,00 |
| 05.06.2025 | 431,30 | 431,50 | 423,00 | 428,00 | -0,60% | 3.387,00 |
| 04.06.2025 | 436,70 | 439,10 | 430,35 | 430,60 | -1,82% | 2.118,00 |
| 03.06.2025 | 438,60 | 440,00 | 434,10 | 438,60 | -0,05% | 1.489,00 |
| 02.06.2025 | 442,80 | 442,80 | 436,75 | 438,80 | -0,88% | 2.027,00 |
| 30.05.2025 | 446,20 | 447,00 | 440,00 | 442,70 | -0,34% | 569,00 |
| 29.05.2025 | 451,35 | 451,35 | 441,25 | 444,20 | -0,55% | 713,00 |
| 28.05.2025 | 449,95 | 450,90 | 446,25 | 446,65 | -0,73% | 2.123,00 |
| 27.05.2025 | 446,40 | 449,95 | 445,00 | 449,95 | 0,12% | 867,00 |
| 26.05.2025 | 445,50 | 449,40 | 444,60 | 449,40 | 1,28% | 870,00 |
| 23.05.2025 | 445,60 | 446,10 | 441,05 | 443,70 | -1,15% | 1.265,00 |
| 22.05.2025 | 446,90 | 450,00 | 445,70 | 448,85 | 0,71% | 1.032,00 |
| 21.05.2025 | 447,65 | 449,90 | 445,70 | 445,70 | -1,24% | 1.211,00 |
| 20.05.2025 | 455,45 | 455,80 | 450,50 | 451,30 | -1,25% | 1.866,00 |
| 19.05.2025 | 459,70 | 459,70 | 453,40 | 457,00 | -0,86% | 1.686,00 |
| 16.05.2025 | 453,95 | 461,90 | 452,20 | 460,95 | 1,07% | 1.324,00 |
| 15.05.2025 | 449,45 | 456,05 | 447,00 | 456,05 | 1,27% | 1.735,00 |
| 14.05.2025 | 459,45 | 459,45 | 448,85 | 450,35 | -1,88% | 1.101,00 |
| 13.05.2025 | 463,25 | 463,65 | 459,00 | 459,00 | -1,02% | 1.994,00 |
| 12.05.2025 | 462,65 | 472,35 | 460,00 | 463,75 | 1,27% | 1.857,00 |
| 09.05.2025 | 459,00 | 459,60 | 452,45 | 457,95 | -0,19% | 1.055,00 |
| 08.05.2025 | 460,05 | 463,90 | 457,25 | 458,80 | 0,22% | 797,00 |
| 07.05.2025 | 453,75 | 459,35 | 452,30 | 457,80 | 1,24% | 1.521,00 |
| 06.05.2025 | 453,60 | 455,45 | 447,50 | 452,20 | -0,26% | 3.996,00 |
| 05.05.2025 | 463,95 | 468,40 | 443,70 | 453,40 | -4,78% | 6.602,00 |
| 02.05.2025 | 473,95 | 476,15 | 470,50 | 476,15 | 1,63% | 2.278,00 |
| 30.04.2025 | 470,30 | 471,00 | 461,65 | 468,50 | -0,31% | 2.094,00 |
| 29.04.2025 | 467,45 | 470,00 | 463,90 | 469,95 | 1,38% | 1.349,00 |
| 28.04.2025 | 466,90 | 472,00 | 461,50 | 463,55 | -0,56% | 918,00 |
| 25.04.2025 | 468,00 | 470,70 | 464,00 | 466,15 | -0,31% | 1.023,00 |
| 24.04.2025 | 465,70 | 467,90 | 460,95 | 467,60 | 0,56% | 1.123,00 |
| 23.04.2025 | 463,50 | 468,55 | 460,00 | 465,00 | 1,97% | 1.368,00 |
| 22.04.2025 | 440,00 | 456,00 | 440,00 | 456,00 | -1,08% | 2.860,00 |
| 17.04.2025 | 458,00 | 461,40 | 455,00 | 461,00 | 2,23% | 2.089,00 |
| 16.04.2025 | 463,90 | 467,40 | 450,00 | 450,95 | -3,60% | 1.310,00 |
| 15.04.2025 | 467,80 | 474,70 | 466,55 | 467,80 | -0,21% | 2.134,00 |
| 14.04.2025 | 468,00 | 472,50 | 462,60 | 468,80 | 1,19% | 4.109,00 |
| 11.04.2025 | 463,00 | 464,00 | 450,00 | 463,30 | 0,82% | 1.753,00 |
| 10.04.2025 | 479,50 | 479,50 | 449,80 | 459,55 | -4,24% | 4.113,00 |
| 09.04.2025 | 436,20 | 479,90 | 436,00 | 479,90 | 7,35% | 4.543,00 |
| 08.04.2025 | 457,00 | 473,40 | 444,80 | 447,05 | 0,01% | 5.704,00 |
| 07.04.2025 | 423,00 | 459,80 | 417,00 | 447,00 | -0,67% | 16.939,00 |
| 04.04.2025 | 477,00 | 479,35 | 448,85 | 450,00 | -7,38% | 5.781,00 |
| 03.04.2025 | 480,00 | 489,00 | 473,00 | 485,85 | -1,47% | 3.046,00 |
| 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 | -0,83% | 2.027,00 |
| 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 |