443,875€
0,47%
Echtzeit-Aktienkurs Berkshire Hathaway Inc.
Bid:
Ask:
Aktienkurse zur Berkshire Hathaway Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 442,00 | 443,55 | 440,90 | 442,02 | 0,05% | 287,00 |
| 27.11.2025 | 440,55 | 442,00 | 440,05 | 441,80 | -0,03% | 336,00 |
| 26.11.2025 | 440,65 | 441,95 | 437,85 | 441,95 | 0,80% | 1.399,00 |
| 25.11.2025 | 439,00 | 442,50 | 438,35 | 438,45 | 0,21% | 2.301,00 |
| 24.11.2025 | 436,20 | 438,50 | 432,00 | 437,55 | -0,30% | 1.584,00 |
| 21.11.2025 | 435,50 | 441,10 | 432,00 | 438,85 | -0,17% | 771,00 |
| 20.11.2025 | 435,90 | 439,60 | 434,00 | 439,60 | 1,10% | 452,00 |
| 19.11.2025 | 435,45 | 436,40 | 429,10 | 434,80 | -0,17% | 692,00 |
| 18.11.2025 | 433,75 | 435,85 | 430,45 | 435,55 | -0,15% | 1.152,00 |
| 17.11.2025 | 439,60 | 442,40 | 436,20 | 436,20 | -1,07% | 1.424,00 |
| 14.11.2025 | 444,00 | 444,00 | 437,70 | 440,90 | 0,25% | 548,00 |
| 13.11.2025 | 433,25 | 440,85 | 431,00 | 439,80 | 1,34% | 350,00 |
| 12.11.2025 | 427,65 | 434,00 | 427,65 | 434,00 | 0,97% | 428,00 |
| 11.11.2025 | 430,75 | 431,50 | 426,70 | 429,85 | -0,37% | 678,00 |
| 10.11.2025 | 430,30 | 433,20 | 428,50 | 431,45 | 0,45% | 691,00 |
| 07.11.2025 | 427,05 | 430,00 | 425,90 | 429,50 | 0,82% | 839,00 |
| 06.11.2025 | 425,95 | 428,05 | 423,45 | 426,00 | 0,02% | 1.701,00 |
| 05.11.2025 | 424,40 | 430,70 | 422,90 | 425,90 | -0,02% | 2.470,00 |
| 04.11.2025 | 408,00 | 426,00 | 408,00 | 426,00 | 2,77% | 4.155,00 |
| 03.11.2025 | 417,40 | 421,70 | 411,50 | 414,50 | 0,11% | 2.401,00 |
| 31.10.2025 | 413,00 | 415,25 | 410,50 | 414,05 | -0,06% | 747,00 |
| 30.10.2025 | 407,50 | 415,85 | 407,10 | 414,30 | 1,14% | 1.039,00 |
| 29.10.2025 | 413,75 | 414,75 | 407,35 | 409,65 | -0,82% | 2.427,00 |
| 28.10.2025 | 415,50 | 418,20 | 413,00 | 413,05 | -1,29% | 4.409,00 |
| 27.10.2025 | 422,50 | 424,40 | 416,45 | 418,45 | -1,24% | 1.332,00 |
| 24.10.2025 | 423,60 | 423,70 | 420,85 | 423,70 | 0,15% | 892,00 |
| 23.10.2025 | 423,00 | 425,80 | 420,30 | 423,05 | -0,02% | 1.163,00 |
| 22.10.2025 | 424,95 | 425,70 | 422,65 | 423,15 | -0,18% | 628,00 |
| 21.10.2025 | 425,00 | 427,00 | 423,90 | 423,90 | -0,18% | 947,00 |
| 20.10.2025 | 422,95 | 424,65 | 420,75 | 424,65 | 0,44% | 939,00 |
| 17.10.2025 | 416,55 | 422,80 | 412,95 | 422,80 | 1,72% | 779,00 |
| 16.10.2025 | 425,00 | 426,95 | 415,65 | 415,65 | -2,17% | 510,00 |
| 15.10.2025 | 426,55 | 427,60 | 423,35 | 424,85 | -0,86% | 487,00 |
| 14.10.2025 | 424,30 | 428,55 | 422,00 | 428,55 | 0,89% | 310,00 |
| 13.10.2025 | 423,90 | 426,30 | 422,55 | 424,75 | 0,20% | 952,00 |
| 10.10.2025 | 429,40 | 431,00 | 423,90 | 423,90 | -1,06% | 982,00 |
| 09.10.2025 | 430,45 | 431,95 | 427,95 | 428,45 | -0,82% | 577,00 |
| 08.10.2025 | 433,35 | 435,00 | 429,10 | 432,00 | 0,27% | 2.030,00 |
| 07.10.2025 | 428,40 | 430,85 | 427,70 | 430,85 | 0,77% | 665,00 |
| 06.10.2025 | 425,00 | 431,50 | 425,00 | 427,55 | 0,45% | 1.713,00 |
| 03.10.2025 | 424,50 | 425,65 | 422,50 | 425,65 | 0,58% | 604,00 |
| 02.10.2025 | 425,70 | 425,70 | 422,00 | 423,20 | -0,49% | 1.411,00 |
| 01.10.2025 | 426,95 | 428,45 | 423,50 | 425,30 | -0,32% | 3.233,00 |
| 30.09.2025 | 425,95 | 426,75 | 423,30 | 426,65 | 0,47% | 1.444,00 |
| 29.09.2025 | 427,40 | 428,10 | 421,65 | 424,65 | -0,71% | 433,00 |
| 26.09.2025 | 422,60 | 428,10 | 422,60 | 427,70 | 0,71% | 704,00 |
| 25.09.2025 | 423,45 | 426,65 | 422,20 | 424,70 | 0,60% | 341,00 |
| 24.09.2025 | 419,05 | 422,85 | 418,70 | 422,15 | 0,75% | 635,00 |
| 23.09.2025 | 419,60 | 422,40 | 417,80 | 419,00 | 0,00% | 811,00 |
| 22.09.2025 | 421,40 | 421,40 | 416,00 | 419,00 | 0,41% | 2.385,00 |
| 19.09.2025 | 417,00 | 418,70 | 416,05 | 417,30 | 0,38% | 455,00 |
| 18.09.2025 | 418,00 | 420,00 | 415,70 | 415,70 | 0,14% | 863,00 |
| 17.09.2025 | 412,55 | 417,35 | 412,55 | 415,10 | 0,91% | 752,00 |
| 16.09.2025 | 416,00 | 417,60 | 411,35 | 411,35 | -1,13% | 7.420,00 |
| 15.09.2025 | 422,10 | 422,90 | 416,05 | 416,05 | -1,50% | 785,00 |
| 12.09.2025 | 421,80 | 423,85 | 420,80 | 422,40 | 0,93% | 974,00 |
| 11.09.2025 | 418,50 | 421,00 | 417,50 | 418,50 | 0,78% | 1.428,00 |
| 10.09.2025 | 422,00 | 422,05 | 415,25 | 415,25 | -1,25% | 285,00 |
| 09.09.2025 | 420,00 | 421,00 | 419,00 | 420,50 | -1,22% | 729,00 |
| 08.09.2025 | 427,00 | 427,83 | 425,10 | 425,70 | 0,29% | 283,00 |
| 05.09.2025 | 435,00 | 435,75 | 423,85 | 424,45 | -2,64% | 660,00 |
| 04.09.2025 | 430,70 | 435,95 | 429,65 | 435,95 | 1,79% | 1.112,00 |
| 03.09.2025 | 431,40 | 431,40 | 425,90 | 428,30 | -0,15% | 648,00 |
| 02.09.2025 | 433,95 | 433,95 | 428,25 | 428,95 | -1,31% | 2.992,00 |
| 01.09.2025 | 434,00 | 435,00 | 433,30 | 434,65 | 1,00% | 3.798,00 |
| 29.08.2025 | 429,50 | 433,45 | 427,55 | 430,35 | 0,61% | 616,00 |
| 28.08.2025 | 428,30 | 428,60 | 425,50 | 427,75 | 0,39% | 658,00 |
| 27.08.2025 | 424,70 | 428,10 | 422,80 | 426,10 | 1,26% | 788,00 |
| 26.08.2025 | 417,05 | 420,80 | 416,50 | 420,80 | 0,94% | 1.096,00 |
| 25.08.2025 | 417,00 | 418,55 | 412,30 | 416,90 | 0,11% | 1.886,00 |
| 22.08.2025 | 421,05 | 424,40 | 415,20 | 416,45 | -0,99% | 1.641,00 |
| 21.08.2025 | 422,00 | 422,00 | 416,25 | 420,60 | 0,07% | 769,00 |
| 20.08.2025 | 418,50 | 421,55 | 416,30 | 420,30 | 0,79% | 3.300,00 |
| 19.08.2025 | 409,25 | 417,00 | 409,25 | 417,00 | 1,83% | 1.801,00 |
| 18.08.2025 | 409,60 | 410,40 | 407,80 | 409,50 | 0,18% | 898,00 |
| 15.08.2025 | 414,00 | 414,15 | 408,05 | 408,75 | -0,49% | 2.034,00 |
| 14.08.2025 | 408,00 | 410,75 | 407,70 | 410,75 | 0,44% | 752,00 |
| 13.08.2025 | 403,75 | 409,20 | 401,65 | 408,95 | 1,14% | 1.656,00 |
| 12.08.2025 | 400,55 | 404,35 | 399,60 | 404,35 | 0,72% | 2.434,00 |
| 11.08.2025 | 400,40 | 402,65 | 398,10 | 401,45 | 0,84% | 2.805,00 |
| 08.08.2025 | 396,00 | 399,60 | 396,00 | 398,10 | -0,49% | 4.696,00 |
| 07.08.2025 | 403,00 | 406,00 | 396,30 | 400,05 | -0,70% | 1.163,00 |
| 06.08.2025 | 402,50 | 404,30 | 398,90 | 402,85 | 0,14% | 1.111,00 |
| 05.08.2025 | 396,00 | 403,90 | 396,00 | 402,30 | 1,28% | 3.496,00 |
| 04.08.2025 | 406,00 | 407,00 | 393,05 | 397,20 | -2,89% | 5.362,00 |
| 01.08.2025 | 412,00 | 415,50 | 409,00 | 409,00 | -1,43% | 921,00 |
| 31.07.2025 | 416,45 | 419,00 | 413,45 | 414,95 | -0,30% | 810,00 |
| 30.07.2025 | 413,00 | 417,85 | 411,55 | 416,20 | 0,53% | 1.095,00 |
| 29.07.2025 | 416,70 | 420,05 | 413,90 | 414,00 | -0,74% | 1.341,00 |
| 28.07.2025 | 414,95 | 418,70 | 413,90 | 417,10 | 1,09% | 1.265,00 |
| 25.07.2025 | 410,10 | 412,60 | 409,10 | 412,60 | 0,46% | 563,00 |
| 24.07.2025 | 411,45 | 413,00 | 409,10 | 410,70 | 0,04% | 1.737,00 |
| 23.07.2025 | 408,80 | 412,30 | 408,80 | 410,55 | 0,74% | 3.201,00 |
| 22.07.2025 | 406,00 | 413,20 | 404,10 | 407,55 | -0,11% | 2.460,00 |
| 21.07.2025 | 410,00 | 410,00 | 405,80 | 408,00 | 0,13% | 3.054,00 |
| 18.07.2025 | 408,70 | 409,85 | 405,85 | 407,45 | -0,21% | 3.620,00 |
| 17.07.2025 | 403,00 | 408,30 | 403,00 | 408,30 | 0,67% | 897,00 |
| 16.07.2025 | 405,45 | 408,00 | 401,00 | 405,60 | -0,10% | 2.740,00 |
| 15.07.2025 | 407,60 | 408,90 | 405,90 | 406,00 | -0,85% | 1.793,00 |
| 14.07.2025 | 405,35 | 409,80 | 405,00 | 409,50 | 0,63% | 2.471,00 |