407,075€
-1,83%
Echtzeit-Aktienkurs Berkshire Hathaway Inc.
Bid:
Ask:
Aktienkurse zur Berkshire Hathaway Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 414,75 | 418,17 | 406,20 | 407,08 | -1,99% | 1.003,00 |
| 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 |
| 09.05.2025 | 458,55 | 458,90 | 452,40 | 456,38 | -0,21% | 555,00 |
| 08.05.2025 | 460,40 | 464,52 | 457,05 | 457,35 | -0,16% | 1.640,00 |
| 07.05.2025 | 452,92 | 459,20 | 451,95 | 458,10 | 1,71% | 1.020,00 |
| 06.05.2025 | 454,05 | 454,77 | 447,98 | 450,40 | -0,52% | 1.473,00 |
| 05.05.2025 | 463,05 | 468,33 | 442,92 | 452,77 | -5,18% | 9.467,00 |
| 02.05.2025 | 473,23 | 479,33 | 470,52 | 477,50 | 1,55% | 956,00 |
| 30.04.2025 | 469,70 | 472,50 | 461,08 | 470,23 | 0,13% | 158,00 |
| 29.04.2025 | 466,52 | 470,27 | 463,35 | 469,63 | 1,04% | 325,00 |
| 28.04.2025 | 466,23 | 472,33 | 461,50 | 464,77 | -0,56% | 1.899,00 |
| 25.04.2025 | 470,23 | 470,63 | 463,40 | 467,38 | 0,08% | 721,00 |
| 24.04.2025 | 464,60 | 467,73 | 460,05 | 467,00 | 0,46% | 406,00 |
| 23.04.2025 | 462,25 | 469,50 | 460,30 | 464,85 | 1,95% | 694,00 |
| 22.04.2025 | 443,45 | 456,75 | 441,85 | 455,95 | 0,03% | 1.006,00 |
| 17.04.2025 | 457,73 | 461,73 | 452,65 | 455,80 | 0,49% | 827,00 |
| 16.04.2025 | 463,70 | 468,02 | 449,63 | 453,60 | -3,13% | 1.860,00 |
| 15.04.2025 | 466,73 | 474,20 | 466,70 | 468,27 | 0,42% | 1.410,00 |
| 14.04.2025 | 467,00 | 473,77 | 463,55 | 466,33 | 0,97% | 1.675,00 |
| 11.04.2025 | 460,08 | 464,65 | 448,73 | 461,85 | 0,36% | 409,00 |
| 10.04.2025 | 477,00 | 477,48 | 445,55 | 460,17 | -3,41% | 1.645,00 |
| 09.04.2025 | 435,08 | 478,60 | 433,65 | 476,42 | 5,87% | 1.309,00 |
| 08.04.2025 | 456,00 | 473,23 | 442,27 | 450,02 | 0,08% | 4.672,00 |
| 07.04.2025 | 426,00 | 457,30 | 418,00 | 449,65 | -0,31% | 13.666,00 |
| 04.04.2025 | 476,25 | 478,95 | 450,10 | 451,05 | -6,61% | 4.914,00 |
| 03.04.2025 | 478,25 | 487,35 | 473,00 | 482,95 | -2,33% | 1.929,00 |
| 02.04.2025 | 494,35 | 494,45 | 491,65 | 494,45 | 0,29% | 1.396,00 |
| 01.04.2025 | 492,25 | 494,60 | 488,95 | 493,00 | -0,10% | 499,00 |
| 31.03.2025 | 484,10 | 493,50 | 481,65 | 493,50 | 1,33% | 3.228,00 |
| 28.03.2025 | 496,10 | 497,85 | 484,75 | 487,00 | -1,79% | 500,00 |
| 27.03.2025 | 496,35 | 497,80 | 493,80 | 495,90 | -0,13% | 1.252,00 |
| 26.03.2025 | 485,05 | 496,95 | 485,05 | 496,55 | 1,91% | 1.356,00 |
| 24.03.2025 | 485,85 | 487,45 | 483,10 | 487,25 | 0,71% | 1.100,00 |
| 21.03.2025 | 487,95 | 490,50 | 482,45 | 483,80 | -0,95% | 357,00 |
| 20.03.2025 | 484,45 | 489,35 | 483,95 | 488,45 | 1,59% | 1.244,00 |
| 19.03.2025 | 478,15 | 482,25 | 478,15 | 480,80 | 0,18% | 2.107,00 |
| 18.03.2025 | 479,05 | 481,90 | 477,15 | 479,95 | 0,14% | 904,00 |
| 17.03.2025 | 472,75 | 479,30 | 470,00 | 479,30 | 1,16% | 697,00 |
| 16.03.2025 | 467,95 | 473,80 | 462,30 | 473,80 | 2,32% | 1.746,00 |
| 13.03.2025 | 455,40 | 465,05 | 454,55 | 463,05 | 1,33% | 823,00 |
| 12.03.2025 | 457,45 | 458,60 | 449,85 | 456,95 | 0,45% | 850,00 |
| 11.03.2025 | 455,15 | 457,25 | 449,85 | 454,90 | -0,70% | 3.029,00 |
| 10.03.2025 | 456,30 | 459,75 | 452,05 | 458,10 | 0,45% | 3.524,00 |
| 07.03.2025 | 461,15 | 461,85 | 452,85 | 456,05 | -1,25% | 908,00 |
| 06.03.2025 | 462,70 | 462,70 | 453,70 | 461,80 | -0,05% | 1.071,00 |
| 05.03.2025 | 467,55 | 468,85 | 457,75 | 462,05 | -1,10% | 3.583,00 |
| 04.03.2025 | 486,75 | 487,35 | 467,20 | 467,20 | -3,90% | 4.052,00 |
| 03.03.2025 | 493,55 | 495,75 | 484,70 | 486,15 | -1,30% | 1.545,00 |
| 28.02.2025 | 483,15 | 492,55 | 483,05 | 492,55 | 2,01% | 1.565,00 |
| 27.02.2025 | 473,25 | 484,50 | 473,10 | 482,85 | 2,51% | 551,00 |
| 26.02.2025 | 477,10 | 480,00 | 470,00 | 471,05 | -1,55% | 484,00 |
| 24.02.2025 | 460,45 | 480,40 | 460,45 | 478,45 | 4,26% | 1.725,00 |
| 21.02.2025 | 459,95 | 462,30 | 458,50 | 458,90 | 0,23% | 424,00 |
| 20.02.2025 | 464,00 | 464,35 | 456,05 | 457,85 | -1,37% | 569,00 |
| 19.02.2025 | 461,55 | 464,80 | 461,55 | 464,20 | 0,81% | 1.458,00 |
| 18.02.2025 | 461,50 | 462,45 | 459,65 | 460,45 | -0,08% | 289,00 |
| 17.02.2025 | 458,95 | 461,80 | 457,70 | 460,80 | 0,18% | 287,00 |
| 14.02.2025 | 459,95 | 460,45 | 457,70 | 459,95 | 0,25% | 1.009,00 |
| 13.02.2025 | 453,40 | 458,80 | 452,95 | 458,80 | 1,34% | 913,00 |
| 12.02.2025 | 455,75 | 456,20 | 452,05 | 452,75 | -0,61% | 1.637,00 |
| 11.02.2025 | 455,65 | 457,20 | 452,55 | 455,55 | -0,04% | 907,00 |
| 10.02.2025 | 459,30 | 459,80 | 455,75 | 455,75 | -0,46% | 1.249,00 |
| 07.02.2025 | 459,05 | 461,30 | 457,75 | 457,85 | -0,10% | 832,00 |
| 06.02.2025 | 456,00 | 460,15 | 456,00 | 458,30 | 0,74% | 1.829,00 |