479,850€
-2,95%
Echtzeit-Aktienkurs Berkshire Hathaway Inc.
Bid:
Ask:
Aktienkurse zur Berkshire Hathaway Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 480,25 | 482,83 | 478,02 | 479,98 | -3,14% | 1.245,00 |
| 02.04.2025 | 493,70 | 496,75 | 489,50 | 495,52 | 0,30% | 1.432,00 |
| 01.04.2025 | 492,25 | 497,10 | 488,63 | 494,05 | 0,26% | 511,00 |
| 31.03.2025 | 484,70 | 495,90 | 480,63 | 492,75 | 1,41% | 3.227,00 |
| 28.03.2025 | 496,55 | 498,08 | 484,73 | 485,88 | -2,08% | 475,00 |
| 27.03.2025 | 495,92 | 497,92 | 490,67 | 496,17 | 0,18% | 1.252,00 |
| 26.03.2025 | 490,25 | 498,85 | 490,25 | 495,27 | 0,96% | 1.356,00 |
| 25.03.2025 | 485,95 | 493,25 | 485,95 | 490,58 | 0,73% | 777,00 |
| 24.03.2025 | 485,60 | 487,98 | 481,92 | 487,02 | 0,86% | 1.096,00 |
| 21.03.2025 | 487,70 | 490,92 | 481,52 | 482,85 | -0,95% | 357,00 |
| 20.03.2025 | 484,15 | 489,90 | 483,38 | 487,48 | 1,11% | 1.233,00 |
| 19.03.2025 | 478,67 | 483,45 | 477,80 | 482,13 | 0,79% | 2.094,00 |
| 18.03.2025 | 479,48 | 483,98 | 476,60 | 478,33 | -0,17% | 904,00 |
| 17.03.2025 | 471,60 | 480,42 | 469,77 | 479,15 | 1,48% | 697,00 |
| 14.03.2025 | 467,95 | 474,23 | 461,65 | 472,17 | 1,48% | 1.652,00 |
| 13.03.2025 | 455,55 | 467,02 | 454,10 | 465,27 | 2,01% | 781,00 |
| 12.03.2025 | 455,75 | 459,40 | 449,20 | 456,13 | 0,27% | 864,00 |
| 11.03.2025 | 457,10 | 457,77 | 449,77 | 454,90 | -0,88% | 3.095,00 |
| 10.03.2025 | 456,88 | 461,48 | 451,27 | 458,92 | 0,45% | 3.855,00 |
| 07.03.2025 | 461,40 | 461,73 | 451,80 | 456,85 | -1,03% | 901,00 |
| 06.03.2025 | 462,23 | 462,75 | 454,20 | 461,60 | -0,02% | 939,00 |
| 05.03.2025 | 468,25 | 469,00 | 457,23 | 461,70 | -1,20% | 3.560,00 |
| 04.03.2025 | 487,35 | 488,50 | 465,48 | 467,33 | -3,92% | 3.176,00 |
| 03.03.2025 | 495,27 | 496,25 | 483,58 | 486,40 | -1,81% | 1.560,00 |
| 28.02.2025 | 483,77 | 496,63 | 483,00 | 495,35 | 2,56% | 1.565,00 |
| 27.02.2025 | 472,65 | 484,58 | 472,60 | 483,00 | 2,51% | 576,00 |
| 26.02.2025 | 477,48 | 478,35 | 470,05 | 471,17 | -0,86% | 505,00 |
| 25.02.2025 | 478,85 | 482,70 | 468,55 | 475,25 | -0,25% | 3.284,00 |
| 24.02.2025 | 460,00 | 481,02 | 459,55 | 476,42 | 4,04% | 1.722,00 |
| 21.02.2025 | 459,95 | 462,50 | 456,77 | 457,92 | -0,20% | 457,00 |
| 20.02.2025 | 463,92 | 464,40 | 456,02 | 458,83 | -1,16% | 575,00 |
| 19.02.2025 | 462,25 | 465,65 | 461,20 | 464,23 | 0,47% | 1.499,00 |
| 18.02.2025 | 461,85 | 462,80 | 457,30 | 462,08 | 0,17% | 345,00 |
| 17.02.2025 | 458,48 | 461,30 | 457,70 | 461,30 | 0,94% | 305,00 |
| 14.02.2025 | 459,77 | 461,13 | 456,63 | 457,02 | -0,50% | 1.009,00 |
| 13.02.2025 | 453,00 | 459,85 | 452,25 | 459,33 | 1,20% | 999,00 |
| 12.02.2025 | 456,60 | 456,60 | 451,90 | 453,88 | -0,48% | 1.647,00 |
| 11.02.2025 | 455,40 | 457,48 | 451,83 | 456,05 | -0,04% | 908,00 |
| 10.02.2025 | 458,85 | 459,92 | 455,55 | 456,23 | -0,32% | 1.279,00 |
| 07.02.2025 | 459,67 | 461,73 | 457,35 | 457,70 | -0,34% | 960,00 |
| 06.02.2025 | 456,27 | 460,65 | 456,00 | 459,25 | 0,84% | 1.860,00 |
| 05.02.2025 | 448,70 | 455,70 | 448,10 | 455,42 | 1,17% | 1.351,00 |
| 04.02.2025 | 451,30 | 451,30 | 446,30 | 450,15 | -0,29% | 257,00 |
| 03.02.2025 | 450,88 | 458,40 | 443,95 | 451,48 | -0,08% | 1.377,00 |
| 31.01.2025 | 455,38 | 456,45 | 450,50 | 451,83 | -0,45% | 140,00 |
| 30.01.2025 | 452,38 | 454,73 | 450,05 | 453,88 | 0,71% | 925,00 |
| 29.01.2025 | 451,30 | 454,73 | 450,33 | 450,67 | 0,00% | 220,00 |
| 28.01.2025 | 452,98 | 454,98 | 449,88 | 450,67 | -0,45% | 1.077,00 |
| 27.01.2025 | 439,45 | 452,70 | 438,15 | 452,70 | 2,59% | 354,00 |
| 24.01.2025 | 439,60 | 441,77 | 436,63 | 441,27 | -0,03% | 723,00 |
| 23.01.2025 | 442,33 | 446,50 | 440,38 | 441,42 | -0,18% | 1.100,00 |
| 22.01.2025 | 450,38 | 451,00 | 437,35 | 442,23 | -1,64% | 1.760,00 |
| 21.01.2025 | 455,50 | 456,15 | 448,52 | 449,60 | -1,62% | 2.199,00 |
| 20.01.2025 | 455,25 | 458,73 | 454,05 | 457,00 | 0,31% | 1.025,00 |
| 17.01.2025 | 449,70 | 456,95 | 449,55 | 455,60 | 1,41% | 1.631,00 |
| 16.01.2025 | 446,15 | 449,50 | 445,10 | 449,25 | 0,89% | 544,00 |
| 15.01.2025 | 437,55 | 445,83 | 436,48 | 445,30 | 1,93% | 1.643,00 |
| 14.01.2025 | 434,45 | 437,02 | 431,63 | 436,88 | 0,54% | 410,00 |
| 13.01.2025 | 434,02 | 436,23 | 430,85 | 434,55 | 0,60% | 656,00 |
| 10.01.2025 | 439,95 | 443,10 | 430,02 | 431,98 | -1,73% | 1.671,00 |
| 09.01.2025 | 438,88 | 441,70 | 437,77 | 439,60 | 0,37% | 1.194,00 |
| 08.01.2025 | 438,20 | 441,17 | 436,40 | 437,98 | 0,03% | 423,00 |
| 07.01.2025 | 434,30 | 440,17 | 433,67 | 437,83 | 0,72% | 1.954,00 |
| 06.01.2025 | 440,60 | 441,80 | 433,83 | 434,70 | -1,26% | 858,00 |
| 03.01.2025 | 440,25 | 441,33 | 437,20 | 440,23 | 0,14% | 1.004,00 |
| 02.01.2025 | 439,15 | 444,15 | 437,10 | 439,60 | 1,12% | 759,00 |
| 30.12.2024 | 439,60 | 439,60 | 433,95 | 434,75 | -0,76% | 752,00 |
| 27.12.2024 | 439,92 | 442,38 | 436,30 | 438,08 | 0,36% | 765,00 |
| 23.12.2024 | 436,35 | 438,35 | 432,73 | 436,52 | 0,39% | 3.123,00 |
| 20.12.2024 | 433,58 | 439,45 | 430,58 | 434,83 | 0,33% | 2.818,00 |
| 19.12.2024 | 431,98 | 437,80 | 430,92 | 433,40 | 0,39% | 893,00 |
| 18.12.2024 | 434,48 | 438,00 | 431,33 | 431,73 | -0,62% | 618,00 |
| 17.12.2024 | 432,90 | 435,67 | 430,35 | 434,40 | 0,24% | 629,00 |
| 16.12.2024 | 435,95 | 439,27 | 432,70 | 433,38 | -0,66% | 1.334,00 |
| 13.12.2024 | 438,52 | 443,83 | 435,70 | 436,25 | -0,44% | 940,00 |
| 12.12.2024 | 439,13 | 442,05 | 436,33 | 438,17 | -0,37% | 1.600,00 |
| 11.12.2024 | 439,50 | 442,98 | 437,38 | 439,80 | 0,03% | 1.007,00 |
| 10.12.2024 | 440,05 | 442,52 | 436,58 | 439,65 | -0,05% | 2.435,00 |
| 09.12.2024 | 446,65 | 447,25 | 439,30 | 439,85 | -1,21% | 980,00 |
| 06.12.2024 | 444,38 | 446,95 | 442,20 | 445,23 | 0,13% | 399,00 |
| 05.12.2024 | 445,95 | 447,13 | 442,88 | 444,65 | -0,18% | 1.394,00 |
| 04.12.2024 | 447,98 | 450,90 | 443,02 | 445,45 | -0,51% | 898,00 |
| 03.12.2024 | 455,00 | 456,05 | 445,45 | 447,73 | -1,50% | 3.748,00 |
| 02.12.2024 | 462,00 | 462,42 | 452,70 | 454,55 | -0,62% | 2.105,00 |
| 29.11.2024 | 460,98 | 462,20 | 456,77 | 457,38 | -1,00% | 1.362,00 |
| 28.11.2024 | 460,23 | 463,40 | 460,00 | 461,98 | 0,98% | 1.537,00 |
| 27.11.2024 | 457,48 | 466,70 | 454,40 | 457,50 | 0,21% | 2.100,00 |
| 26.11.2024 | 455,75 | 457,60 | 450,52 | 456,52 | 0,32% | 1.178,00 |
| 25.11.2024 | 457,33 | 458,90 | 454,35 | 455,08 | -0,55% | 2.367,00 |
| 22.11.2024 | 451,40 | 459,23 | 450,33 | 457,58 | 1,59% | 3.541,00 |
| 21.11.2024 | 444,70 | 452,88 | 443,95 | 450,40 | 1,21% | 1.438,00 |
| 20.11.2024 | 444,10 | 446,75 | 442,67 | 445,00 | 0,55% | 578,00 |
| 19.11.2024 | 446,35 | 448,13 | 439,83 | 442,55 | -0,74% | 1.032,00 |
| 18.11.2024 | 446,50 | 447,50 | 443,50 | 445,85 | -0,20% | 1.532,00 |
| 15.11.2024 | 442,65 | 447,98 | 440,63 | 446,73 | 0,47% | 353,00 |
| 14.11.2024 | 443,75 | 447,55 | 441,33 | 444,63 | 0,35% | 1.060,00 |
| 13.11.2024 | 438,35 | 443,40 | 437,45 | 443,08 | 0,93% | 1.136,00 |
| 12.11.2024 | 438,77 | 441,13 | 438,25 | 439,00 | 0,03% | 1.793,00 |
| 11.11.2024 | 433,27 | 441,73 | 433,27 | 438,88 | 1,47% | 975,00 |
| 08.11.2024 | 427,25 | 434,98 | 427,23 | 432,50 | 1,54% | 1.071,00 |