427,050€
0,29%
Echtzeit-Aktienkurs Berkshire Hathaway Inc.
Bid:
Ask:
Aktienkurse zur Berkshire Hathaway Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 424,58 | 429,05 | 424,27 | 427,05 | 0,29% | 606,00 |
| 25.09.2025 | 423,48 | 427,20 | 422,67 | 425,80 | 1,01% | 1.029,00 |
| 24.09.2025 | 419,23 | 423,50 | 418,55 | 421,55 | 0,75% | 227,00 |
| 23.09.2025 | 418,52 | 423,17 | 417,90 | 418,40 | -0,13% | 205,00 |
| 22.09.2025 | 420,48 | 420,65 | 415,60 | 418,95 | -0,31% | 575,00 |
| 19.09.2025 | 416,58 | 420,73 | 416,05 | 420,25 | 0,63% | 1.096,00 |
| 18.09.2025 | 418,05 | 420,38 | 414,35 | 417,60 | 0,07% | 550,00 |
| 17.09.2025 | 414,50 | 418,77 | 413,40 | 417,30 | 1,09% | 207,00 |
| 16.09.2025 | 417,52 | 417,80 | 411,00 | 412,80 | -1,07% | 1.429,00 |
| 15.09.2025 | 421,30 | 422,30 | 416,13 | 417,25 | -1,16% | 273,00 |
| 12.09.2025 | 423,13 | 425,08 | 420,40 | 422,15 | -0,11% | 620,00 |
| 11.09.2025 | 419,48 | 423,58 | 417,73 | 422,60 | 1,02% | 272,00 |
| 10.09.2025 | 421,33 | 421,73 | 414,92 | 418,35 | -0,64% | 343,00 |
| 09.09.2025 | 419,70 | 423,38 | 419,10 | 421,05 | 0,23% | 427,00 |
| 08.09.2025 | 427,42 | 427,42 | 419,80 | 420,10 | -1,49% | 1.159,00 |
| 05.09.2025 | 435,02 | 435,58 | 423,85 | 426,45 | -2,09% | 711,00 |
| 04.09.2025 | 430,40 | 435,58 | 429,88 | 435,55 | 1,59% | 386,00 |
| 03.09.2025 | 428,75 | 431,35 | 425,80 | 428,75 | -0,35% | 1.343,00 |
| 02.09.2025 | 433,13 | 434,63 | 427,52 | 430,25 | -0,94% | 909,00 |
| 01.09.2025 | 433,20 | 434,65 | 433,20 | 434,35 | 1,01% | 1.868,00 |
| 29.08.2025 | 428,75 | 433,00 | 427,90 | 430,00 | 0,50% | 464,00 |
| 28.08.2025 | 427,00 | 428,60 | 425,02 | 427,88 | 0,35% | 231,00 |
| 27.08.2025 | 423,63 | 427,75 | 423,20 | 426,40 | 1,60% | 580,00 |
| 26.08.2025 | 418,20 | 423,13 | 416,30 | 419,70 | 0,25% | 239,00 |
| 25.08.2025 | 417,98 | 419,13 | 412,17 | 418,65 | 0,38% | 684,00 |
| 22.08.2025 | 421,48 | 424,40 | 414,98 | 417,05 | -0,94% | 622,00 |
| 21.08.2025 | 419,67 | 421,20 | 415,80 | 421,02 | 0,41% | 162,00 |
| 20.08.2025 | 416,90 | 422,20 | 416,00 | 419,33 | 0,64% | 915,00 |
| 19.08.2025 | 410,33 | 417,00 | 409,95 | 416,67 | 1,59% | 936,00 |
| 18.08.2025 | 408,65 | 410,35 | 406,55 | 410,15 | 0,51% | 1.704,00 |
| 15.08.2025 | 412,75 | 414,08 | 407,13 | 408,05 | -0,79% | 861,00 |
| 14.08.2025 | 408,38 | 411,35 | 407,10 | 411,30 | 0,79% | 102,00 |
| 13.08.2025 | 402,90 | 409,70 | 401,75 | 408,08 | 1,31% | 367,00 |
| 12.08.2025 | 400,42 | 404,63 | 399,77 | 402,80 | 0,50% | 819,00 |
| 11.08.2025 | 399,52 | 402,92 | 398,63 | 400,80 | 0,26% | 2.548,00 |
| 08.08.2025 | 397,63 | 399,85 | 396,73 | 399,77 | 0,87% | 1.425,00 |
| 07.08.2025 | 402,58 | 405,73 | 396,05 | 396,33 | -1,49% | 558,00 |
| 06.08.2025 | 402,10 | 402,67 | 398,48 | 402,30 | 0,29% | 959,00 |
| 05.08.2025 | 398,50 | 403,55 | 397,73 | 401,13 | 1,07% | 624,00 |
| 04.08.2025 | 405,38 | 407,25 | 393,40 | 396,88 | -2,87% | 2.863,00 |
| 01.08.2025 | 414,20 | 415,00 | 406,52 | 408,60 | -1,29% | 320,00 |
| 31.07.2025 | 415,58 | 418,67 | 413,20 | 413,95 | -0,68% | 906,00 |
| 30.07.2025 | 413,30 | 417,70 | 412,25 | 416,80 | 1,02% | 328,00 |
| 29.07.2025 | 416,73 | 420,38 | 412,42 | 412,60 | -0,71% | 2.014,00 |
| 28.07.2025 | 414,23 | 418,45 | 414,20 | 415,55 | 0,75% | 3.757,00 |
| 25.07.2025 | 410,40 | 413,08 | 409,02 | 412,48 | 0,60% | 199,00 |
| 24.07.2025 | 410,88 | 413,05 | 408,95 | 410,00 | -0,05% | 1.113,00 |
| 23.07.2025 | 409,35 | 412,08 | 408,63 | 410,23 | 0,89% | 195,00 |
| 22.07.2025 | 406,10 | 412,88 | 405,65 | 406,63 | 0,14% | 1.518,00 |
| 21.07.2025 | 407,70 | 408,92 | 405,23 | 406,05 | -0,41% | 798,00 |
| 18.07.2025 | 407,73 | 410,77 | 406,27 | 407,73 | -0,12% | 1.990,00 |
| 17.07.2025 | 404,83 | 408,73 | 403,73 | 408,20 | 0,77% | 1.474,00 |
| 16.07.2025 | 404,30 | 408,85 | 400,75 | 405,10 | -0,06% | 1.998,00 |
| 15.07.2025 | 407,77 | 408,70 | 405,08 | 405,35 | -0,72% | 1.214,00 |
| 14.07.2025 | 406,13 | 409,75 | 404,58 | 408,30 | 0,33% | 957,00 |
| 11.07.2025 | 408,48 | 408,48 | 403,55 | 406,98 | -0,45% | 562,00 |
| 10.07.2025 | 407,67 | 409,85 | 406,75 | 408,80 | 0,01% | 772,00 |
| 09.07.2025 | 408,00 | 409,02 | 406,42 | 408,77 | 0,37% | 597,00 |
| 08.07.2025 | 406,50 | 409,90 | 405,17 | 407,27 | -0,15% | 512,00 |
| 07.07.2025 | 410,45 | 414,08 | 406,75 | 407,88 | -0,37% | 4.228,00 |
| 04.07.2025 | 412,05 | 412,65 | 407,05 | 409,38 | -0,91% | 714,00 |
| 03.07.2025 | 406,70 | 413,77 | 406,10 | 413,13 | 1,54% | 584,00 |
| 02.07.2025 | 414,75 | 418,17 | 406,20 | 406,85 | -2,05% | 1.115,00 |
| 01.07.2025 | 411,52 | 416,65 | 410,42 | 415,35 | 0,79% | 473,00 |
| 30.06.2025 | 415,75 | 416,45 | 410,98 | 412,10 | -0,62% | 669,00 |
| 27.06.2025 | 415,55 | 417,73 | 413,25 | 414,67 | 0,02% | 1.932,00 |
| 26.06.2025 | 417,05 | 417,25 | 413,45 | 414,60 | -0,65% | 1.865,00 |
| 25.06.2025 | 425,45 | 426,75 | 417,05 | 417,30 | -1,86% | 497,00 |
| 24.06.2025 | 422,15 | 428,33 | 421,67 | 425,23 | 0,96% | 2.691,00 |
| 23.06.2025 | 420,35 | 425,63 | 417,35 | 421,17 | 0,04% | 1.805,00 |
| 20.06.2025 | 418,73 | 422,58 | 418,73 | 421,00 | 1,06% | 5.891,00 |
| 19.06.2025 | 422,40 | 422,60 | 415,52 | 416,60 | -1,46% | 6.249,00 |
| 18.06.2025 | 420,92 | 424,20 | 419,25 | 422,77 | 0,42% | 13.100,00 |
| 17.06.2025 | 423,15 | 423,80 | 420,70 | 421,00 | -0,78% | 5.700,00 |
| 16.06.2025 | 422,23 | 424,45 | 421,55 | 424,30 | 0,56% | 387,00 |
| 13.06.2025 | 419,77 | 424,67 | 418,48 | 421,92 | -0,37% | 728,00 |
| 12.06.2025 | 422,50 | 423,60 | 417,50 | 423,48 | -0,42% | 2.216,00 |
| 11.06.2025 | 430,08 | 430,38 | 423,85 | 425,25 | -1,10% | 223,00 |
| 10.06.2025 | 431,45 | 432,25 | 427,85 | 430,00 | -0,38% | 2.395,00 |
| 09.06.2025 | 432,85 | 434,13 | 428,70 | 431,65 | -0,34% | 160,00 |
| 06.06.2025 | 427,45 | 435,38 | 427,42 | 433,13 | 1,39% | 1.342,00 |
| 05.06.2025 | 430,67 | 431,63 | 423,27 | 427,17 | -0,72% | 3.779,00 |
| 04.06.2025 | 438,25 | 438,58 | 430,27 | 430,27 | -1,75% | 966,00 |
| 03.06.2025 | 438,55 | 441,45 | 433,67 | 437,95 | -0,35% | 1.590,00 |
| 02.06.2025 | 441,95 | 442,27 | 436,70 | 439,48 | -0,89% | 2.228,00 |
| 30.05.2025 | 446,25 | 446,60 | 440,27 | 443,40 | -0,44% | 666,00 |
| 29.05.2025 | 450,48 | 451,45 | 440,83 | 445,38 | -0,07% | 485,00 |
| 28.05.2025 | 449,48 | 450,45 | 445,33 | 445,70 | -0,76% | 815,00 |
| 27.05.2025 | 446,05 | 449,75 | 444,23 | 449,10 | 0,33% | 7.634,00 |
| 26.05.2025 | 444,60 | 449,00 | 444,48 | 447,63 | 1,03% | 514,00 |
| 23.05.2025 | 445,77 | 446,02 | 440,80 | 443,05 | -0,77% | 1.691,00 |
| 22.05.2025 | 446,92 | 449,92 | 445,58 | 446,48 | -0,28% | 500,00 |
| 21.05.2025 | 448,35 | 449,85 | 445,27 | 447,75 | -0,71% | 898,00 |
| 20.05.2025 | 453,95 | 456,17 | 449,35 | 450,95 | -1,08% | 2.212,00 |
| 19.05.2025 | 458,80 | 459,02 | 453,35 | 455,88 | -1,17% | 819,00 |
| 16.05.2025 | 452,40 | 461,30 | 452,40 | 461,25 | 1,65% | 798,00 |
| 15.05.2025 | 449,27 | 455,85 | 447,52 | 453,75 | 0,70% | 865,00 |
| 14.05.2025 | 458,55 | 458,88 | 449,05 | 450,60 | -1,55% | 1.715,00 |
| 13.05.2025 | 462,55 | 463,20 | 457,67 | 457,67 | -1,28% | 242,00 |
| 12.05.2025 | 461,70 | 472,00 | 459,67 | 463,60 | 1,58% | 1.610,00 |