420,900€
-0,50%
Echtzeit-Aktienkurs Berkshire Hathaway Inc.
Bid:
Ask:
Aktienkurse zur Berkshire Hathaway Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 423,27 | 423,27 | 420,80 | 422,67 | 1,00% | 782,00 |
| 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 |
| 11.07.2025 | 407,00 | 410,10 | 403,25 | 406,95 | -0,25% | 1.828,00 |
| 10.07.2025 | 408,55 | 410,00 | 406,60 | 407,95 | 0,18% | 1.722,00 |
| 09.07.2025 | 406,50 | 409,30 | 406,15 | 407,20 | -0,17% | 1.625,00 |
| 08.07.2025 | 406,50 | 409,70 | 406,00 | 407,90 | 0,16% | 5.137,00 |
| 07.07.2025 | 409,30 | 413,65 | 407,25 | 407,25 | -0,60% | 1.617,00 |
| 04.07.2025 | 413,00 | 413,00 | 407,40 | 409,70 | -0,76% | 1.411,00 |
| 03.07.2025 | 406,10 | 413,70 | 406,05 | 412,85 | 1,70% | 1.674,00 |
| 02.07.2025 | 415,50 | 418,00 | 405,60 | 405,95 | -2,13% | 1.437,00 |
| 01.07.2025 | 410,00 | 415,70 | 410,00 | 414,80 | 0,55% | 2.807,00 |
| 30.06.2025 | 417,00 | 417,00 | 410,75 | 412,55 | -0,18% | 484,00 |
| 27.06.2025 | 416,00 | 417,80 | 413,30 | 413,30 | -0,04% | 2.602,00 |
| 26.06.2025 | 416,50 | 416,90 | 413,40 | 413,45 | -1,43% | 4.243,00 |
| 25.06.2025 | 425,40 | 427,20 | 419,20 | 419,45 | -1,79% | 2.525,00 |
| 24.06.2025 | 422,00 | 427,95 | 421,90 | 427,10 | 1,98% | 1.045,00 |
| 23.06.2025 | 420,70 | 423,60 | 418,00 | 418,80 | -0,49% | 3.521,00 |
| 20.06.2025 | 419,20 | 422,35 | 418,55 | 420,85 | 1,07% | 851,00 |
| 19.06.2025 | 421,40 | 421,50 | 416,35 | 416,40 | -1,47% | 1.148,00 |
| 18.06.2025 | 420,00 | 422,60 | 419,30 | 422,60 | 0,00% | 1.166,00 |
| 17.06.2025 | 422,05 | 423,80 | 421,00 | 422,60 | 0,06% | 390,00 |
| 16.06.2025 | 423,00 | 425,00 | 421,95 | 422,35 | 0,18% | 1.257,00 |
| 13.06.2025 | 417,55 | 423,95 | 417,55 | 421,60 | -0,46% | 972,00 |
| 12.06.2025 | 422,30 | 423,85 | 418,00 | 423,55 | -0,34% | 4.513,00 |
| 11.06.2025 | 428,95 | 431,10 | 425,00 | 425,00 | -0,85% | 1.211,00 |
| 10.06.2025 | 432,45 | 432,60 | 428,10 | 428,65 | -0,73% | 1.429,00 |
| 09.06.2025 | 433,50 | 433,70 | 430,40 | 431,80 | -0,30% | 409,00 |
| 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 |