409,500€
0,80%
Echtzeit-Aktienkurs Berkshire Hathaway Inc.
Bid:
Ask:
Aktienkurse zur Berkshire Hathaway Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.07.2024 | 375,80 | 377,75 | 375,50 | 376,95 | -0,07% | 287,00 |
| 03.07.2024 | 378,40 | 379,45 | 374,70 | 377,20 | -0,32% | 473,00 |
| 02.07.2024 | 376,75 | 378,40 | 376,75 | 378,40 | 0,40% | 1.342,00 |
| 01.07.2024 | 380,00 | 380,40 | 376,90 | 376,90 | -1,02% | 897,00 |
| 28.06.2024 | 381,60 | 382,75 | 380,75 | 380,80 | -0,18% | 405,00 |
| 27.06.2024 | 382,75 | 383,65 | 380,90 | 381,50 | -0,59% | 185,00 |
| 26.06.2024 | 383,75 | 385,00 | 382,10 | 383,75 | -0,04% | 304,00 |
| 25.06.2024 | 385,40 | 386,75 | 382,35 | 383,90 | -0,66% | 931,00 |
| 24.06.2024 | 383,00 | 387,90 | 382,55 | 386,45 | 0,90% | 2.865,00 |
| 21.06.2024 | 382,05 | 383,65 | 382,05 | 383,00 | 0,05% | 450,00 |
| 20.06.2024 | 380,70 | 382,80 | 376,75 | 382,80 | 0,21% | 5.501,00 |
| 19.06.2024 | 379,25 | 382,00 | 379,25 | 382,00 | 0,80% | 2.922,00 |
| 18.06.2024 | 379,85 | 379,90 | 377,70 | 378,95 | -0,24% | 2.768,00 |
| 17.06.2024 | 380,20 | 380,20 | 378,25 | 379,85 | 0,17% | 810,00 |
| 14.06.2024 | 377,60 | 379,20 | 377,50 | 379,20 | 0,60% | 1.083,00 |
| 13.06.2024 | 381,00 | 381,00 | 376,25 | 376,95 | 0,11% | 629,00 |
| 12.06.2024 | 380,20 | 380,95 | 376,00 | 376,55 | -0,96% | 1.396,00 |
| 11.06.2024 | 380,25 | 381,45 | 378,40 | 380,20 | 0,08% | 78,00 |
| 10.06.2024 | 384,30 | 385,35 | 379,90 | 379,90 | -0,86% | 581,00 |
| 07.06.2024 | 378,00 | 383,70 | 376,75 | 383,20 | 1,67% | 3.504,00 |
| 06.06.2024 | 377,10 | 377,75 | 374,65 | 376,90 | 0,32% | 1.271,00 |
| 05.06.2024 | 377,05 | 378,05 | 373,75 | 375,70 | 0,17% | 848,00 |
| 04.06.2024 | 380,05 | 382,05 | 374,05 | 375,05 | -0,87% | 952,00 |
| 03.06.2024 | 382,10 | 382,75 | 377,00 | 378,35 | -0,83% | 2.077,00 |
| 31.05.2024 | 376,85 | 381,50 | 375,60 | 381,50 | 1,02% | 106,00 |
| 30.05.2024 | 371,05 | 377,65 | 371,05 | 377,65 | 0,96% | 163,00 |
| 29.05.2024 | 370,55 | 374,90 | 370,55 | 374,05 | 0,99% | 209,00 |
| 28.05.2024 | 376,55 | 377,15 | 370,40 | 370,40 | -2,18% | 636,00 |
| 27.05.2024 | 377,85 | 378,85 | 376,00 | 378,65 | 0,96% | 1.310,00 |
| 24.05.2024 | 375,25 | 376,20 | 375,00 | 375,05 | -0,27% | 456,00 |
| 23.05.2024 | 382,20 | 383,05 | 375,15 | 376,05 | -1,80% | 717,00 |
| 22.05.2024 | 382,35 | 384,00 | 381,50 | 382,95 | 0,03% | 625,00 |
| 21.05.2024 | 380,55 | 382,85 | 379,95 | 382,85 | 0,91% | 261,00 |
| 20.05.2024 | 384,60 | 384,60 | 379,40 | 379,40 | -0,93% | 201,00 |
| 17.05.2024 | 380,05 | 382,95 | 380,05 | 382,95 | 0,18% | 1.413,00 |
| 16.05.2024 | 379,95 | 382,80 | 379,50 | 382,25 | 1,02% | 387,00 |
| 15.05.2024 | 378,70 | 381,05 | 378,25 | 378,40 | -0,21% | 1.185,00 |
| 14.05.2024 | 380,80 | 381,40 | 377,40 | 379,20 | -0,28% | 438,00 |
| 13.05.2024 | 382,95 | 383,20 | 380,25 | 380,25 | -0,45% | 305,00 |