458,900€
0,23%
Echtzeit-Aktienkurs Berkshire Hathaway Inc.
Bid:
Ask:
Aktienkurse zur Berkshire Hathaway Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 436,38 | 437,33 | 425,92 | 425,95 | -2,45% | 1.327,00 |
| 06.11.2024 | 420,23 | 436,98 | 419,50 | 436,65 | 7,00% | 3.262,00 |
| 05.11.2024 | 407,35 | 408,10 | 404,60 | 408,10 | 0,32% | 357,00 |
| 04.11.2024 | 416,27 | 416,50 | 402,20 | 406,80 | -2,57% | 3.408,00 |
| 01.11.2024 | 415,25 | 419,13 | 414,45 | 417,55 | 0,81% | 380,00 |
| 31.10.2024 | 418,60 | 420,65 | 413,58 | 414,17 | -1,11% | 183,00 |
| 30.10.2024 | 420,50 | 421,63 | 418,35 | 418,83 | -0,38% | 449,00 |
| 29.10.2024 | 424,42 | 425,80 | 420,20 | 420,42 | -0,88% | 171,00 |
| 28.10.2024 | 422,75 | 424,48 | 420,27 | 424,15 | 0,84% | 669,00 |
| 25.10.2024 | 423,08 | 424,50 | 419,42 | 420,60 | -0,49% | 695,00 |
| 24.10.2024 | 425,88 | 428,45 | 420,35 | 422,65 | -1,00% | 304,00 |
| 23.10.2024 | 425,75 | 429,55 | 425,73 | 426,92 | -0,14% | 564,00 |
| 22.10.2024 | 428,50 | 430,08 | 423,42 | 427,52 | -0,40% | 638,00 |
| 21.10.2024 | 428,05 | 429,48 | 426,75 | 429,25 | 0,33% | 345,00 |
| 18.10.2024 | 429,83 | 430,67 | 426,67 | 427,85 | -0,54% | 553,00 |
| 17.10.2024 | 428,75 | 432,23 | 428,60 | 430,17 | 0,31% | 637,00 |
| 16.10.2024 | 425,20 | 428,90 | 424,42 | 428,83 | 0,88% | 493,00 |
| 15.10.2024 | 422,70 | 427,90 | 421,88 | 425,08 | 0,68% | 817,00 |
| 14.10.2024 | 421,88 | 423,95 | 419,67 | 422,20 | 0,30% | 3.201,00 |
| 11.10.2024 | 416,55 | 423,40 | 415,00 | 420,95 | 1,18% | 849,00 |
| 10.10.2024 | 416,55 | 418,60 | 414,70 | 416,02 | -0,17% | 1.051,00 |
| 09.10.2024 | 413,42 | 418,30 | 413,05 | 416,73 | 0,85% | 291,00 |
| 08.10.2024 | 412,85 | 416,60 | 412,50 | 413,23 | 0,00% | 1.066,00 |
| 07.10.2024 | 421,42 | 423,77 | 412,45 | 413,23 | -1,76% | 3.357,00 |
| 04.10.2024 | 410,83 | 421,05 | 410,65 | 420,63 | 2,37% | 2.503,00 |
| 03.10.2024 | 413,30 | 413,85 | 408,88 | 410,88 | -0,57% | 266,00 |
| 02.10.2024 | 411,63 | 414,58 | 411,10 | 413,25 | 0,02% | 255,00 |
| 01.10.2024 | 412,48 | 415,98 | 410,70 | 413,17 | -0,06% | 487,00 |
| 30.09.2024 | 409,17 | 413,73 | 407,02 | 413,42 | 0,93% | 154,00 |