451,050€
1,18%
Echtzeit-Aktienkurs Berkshire Hathaway
Bid:
Ask:
Aktienkurse zur Berkshire Hathaway Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 407,83 | 410,48 | 406,55 | 409,63 | 0,79% | 1.320,00 |
| 26.09.2024 | 406,63 | 408,58 | 405,08 | 406,42 | -0,07% | 897,00 |
| 25.09.2024 | 406,33 | 407,48 | 403,55 | 406,70 | -0,05% | 647,00 |
| 24.09.2024 | 409,55 | 410,52 | 405,52 | 406,90 | -0,62% | 1.073,00 |
| 23.09.2024 | 408,95 | 412,85 | 407,95 | 409,42 | 0,28% | 1.821,00 |
| 20.09.2024 | 411,88 | 412,70 | 406,77 | 408,30 | -0,87% | 504,00 |
| 19.09.2024 | 414,25 | 415,27 | 410,63 | 411,88 | 0,17% | 1.298,00 |
| 18.09.2024 | 411,33 | 412,35 | 407,77 | 411,17 | 0,04% | 1.904,00 |
| 17.09.2024 | 406,17 | 414,30 | 405,92 | 411,02 | 1,23% | 1.624,00 |
| 16.09.2024 | 405,17 | 406,58 | 402,40 | 406,02 | 0,45% | 4.088,00 |
| 13.09.2024 | 408,17 | 408,40 | 403,70 | 404,20 | -0,77% | 981,00 |
| 12.09.2024 | 411,98 | 413,70 | 406,35 | 407,35 | -0,91% | 997,00 |
| 11.09.2024 | 413,65 | 416,55 | 404,75 | 411,08 | -1,21% | 1.119,00 |
| 10.09.2024 | 417,25 | 420,98 | 414,02 | 416,13 | -0,07% | 842,00 |
| 09.09.2024 | 415,83 | 422,48 | 415,83 | 416,42 | 0,46% | 1.139,00 |
| 06.09.2024 | 418,27 | 422,55 | 413,63 | 414,52 | -0,98% | 551,00 |
| 05.09.2024 | 431,95 | 434,35 | 416,90 | 418,63 | -3,08% | 1.868,00 |
| 04.09.2024 | 429,08 | 438,42 | 428,10 | 431,92 | -0,03% | 2.020,00 |
| 03.09.2024 | 432,48 | 437,25 | 429,15 | 432,05 | -0,25% | 4.104,00 |
| 02.09.2024 | 431,92 | 434,35 | 426,30 | 433,15 | 0,63% | 2.017,00 |
| 30.08.2024 | 424,10 | 431,35 | 423,52 | 430,45 | 1,89% | 1.294,00 |
| 29.08.2024 | 419,20 | 424,00 | 416,20 | 422,45 | 1,02% | 1.974,00 |
| 28.08.2024 | 413,23 | 419,60 | 413,05 | 418,17 | 1,41% | 3.574,00 |
| 27.08.2024 | 407,90 | 413,80 | 406,25 | 412,38 | 1,21% | 4.904,00 |
| 26.08.2024 | 405,52 | 411,00 | 405,52 | 407,42 | 0,59% | 6.169,00 |
| 23.08.2024 | 404,60 | 407,25 | 402,20 | 405,02 | 0,15% | 1.191,00 |
| 22.08.2024 | 400,50 | 406,90 | 399,83 | 404,40 | 1,01% | 514,00 |
| 21.08.2024 | 403,33 | 405,05 | 398,35 | 400,38 | -0,47% | 906,00 |
| 20.08.2024 | 405,23 | 406,35 | 401,25 | 402,27 | -0,65% | 136,00 |
| 19.08.2024 | 402,75 | 406,85 | 402,42 | 404,90 | 0,37% | 395,00 |
| 16.08.2024 | 402,00 | 404,25 | 399,83 | 403,40 | 0,36% | 439,00 |
| 15.08.2024 | 399,50 | 421,35 | 399,00 | 401,95 | 1,00% | 2.126,00 |
| 14.08.2024 | 393,33 | 398,45 | 391,23 | 397,98 | 1,20% | 2.765,00 |
| 13.08.2024 | 394,05 | 395,38 | 388,83 | 393,27 | -0,15% | 5.149,00 |
| 12.08.2024 | 395,60 | 398,17 | 392,58 | 393,88 | -0,40% | 3.244,00 |
| 09.08.2024 | 395,50 | 397,77 | 393,88 | 395,45 | 0,03% | 257,00 |
| 08.08.2024 | 390,88 | 396,13 | 388,90 | 395,33 | 1,08% | 4.057,00 |
| 07.08.2024 | 389,17 | 395,98 | 388,30 | 391,10 | 1,27% | 6.982,00 |
| 06.08.2024 | 383,00 | 390,77 | 380,35 | 386,20 | 2,30% | 5.537,00 |
| 05.08.2024 | 390,23 | 390,23 | 354,50 | 377,52 | -3,78% | 8.300,00 |
| 02.08.2024 | 397,90 | 400,30 | 387,98 | 392,38 | -1,94% | 1.644,00 |
| 01.08.2024 | 406,00 | 408,05 | 399,45 | 400,13 | -1,22% | 943,00 |
| 31.07.2024 | 407,85 | 409,88 | 403,73 | 405,08 | -0,78% | 917,00 |
| 30.07.2024 | 405,25 | 410,85 | 404,63 | 408,25 | 0,81% | 956,00 |
| 29.07.2024 | 403,63 | 406,50 | 402,52 | 404,98 | 0,41% | 414,00 |
| 26.07.2024 | 400,05 | 404,35 | 399,75 | 403,33 | 0,94% | 2.530,00 |
| 25.07.2024 | 399,67 | 404,52 | 397,13 | 399,58 | 0,01% | 933,00 |
| 24.07.2024 | 399,10 | 400,70 | 396,50 | 399,55 | -0,09% | 405,00 |
| 23.07.2024 | 400,13 | 403,52 | 399,50 | 399,92 | -0,16% | 309,00 |
| 22.07.2024 | 400,50 | 402,30 | 397,27 | 400,58 | 0,26% | 1.168,00 |
| 19.07.2024 | 406,45 | 407,25 | 398,35 | 399,52 | -1,36% | 1.536,00 |
| 18.07.2024 | 408,90 | 411,85 | 403,52 | 405,05 | -0,59% | 1.294,00 |
| 17.07.2024 | 403,13 | 407,83 | 398,58 | 407,45 | 1,21% | 1.650,00 |
| 16.07.2024 | 399,58 | 403,42 | 398,80 | 402,58 | 1,25% | 484,00 |
| 15.07.2024 | 390,95 | 397,95 | 390,00 | 397,60 | 2,13% | 2.740,00 |
| 12.07.2024 | 385,95 | 391,85 | 385,05 | 389,30 | 0,99% | 781,00 |
| 11.07.2024 | 382,10 | 385,50 | 380,30 | 385,50 | 1,25% | 394,00 |
| 10.07.2024 | 379,25 | 381,30 | 379,25 | 380,75 | 0,25% | 173,00 |
| 09.07.2024 | 378,00 | 380,15 | 378,00 | 379,80 | 0,70% | 628,00 |
| 08.07.2024 | 378,50 | 379,50 | 377,05 | 377,15 | -0,48% | 3.229,00 |
| 05.07.2024 | 376,45 | 378,95 | 374,85 | 378,95 | 0,53% | 534,00 |