460,950€
1,49%
Echtzeit-Aktienkurs Berkshire Hathaway
Bid:
Ask:
Aktienkurse zur Berkshire Hathaway Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.02.2025 | 448,90 | 454,95 | 448,10 | 454,95 | 1,17% | 1.204,00 |
| 04.02.2025 | 450,85 | 450,85 | 447,35 | 449,70 | -0,50% | 222,00 |
| 03.02.2025 | 451,90 | 453,90 | 444,30 | 451,95 | 0,11% | 1.330,00 |
| 31.01.2025 | 455,65 | 456,10 | 451,05 | 451,45 | -0,44% | 137,00 |
| 30.01.2025 | 451,70 | 454,55 | 451,40 | 453,45 | 0,52% | 921,00 |
| 29.01.2025 | 450,55 | 452,90 | 450,55 | 451,10 | 0,04% | 216,00 |
| 28.01.2025 | 439,45 | 454,65 | 438,05 | 450,90 | 2,16% | 1.072,00 |
| 24.01.2025 | 440,00 | 441,65 | 436,35 | 441,35 | -0,01% | 628,00 |
| 23.01.2025 | 442,05 | 445,65 | 440,05 | 441,40 | -0,26% | 1.053,00 |
| 22.01.2025 | 450,70 | 450,95 | 438,05 | 442,55 | -1,49% | 1.749,00 |
| 21.01.2025 | 454,50 | 455,60 | 448,40 | 449,25 | -1,70% | 2.154,00 |
| 20.01.2025 | 456,10 | 458,35 | 455,05 | 457,00 | 0,36% | 916,00 |
| 17.01.2025 | 449,40 | 456,45 | 449,40 | 455,35 | 1,88% | 1.631,00 |
| 16.01.2025 | 445,55 | 448,25 | 445,20 | 446,95 | 0,29% | 529,00 |
| 15.01.2025 | 437,20 | 445,65 | 436,75 | 445,65 | 2,52% | 1.639,00 |
| 14.01.2025 | 434,25 | 435,80 | 432,10 | 434,70 | 0,08% | 352,00 |
| 13.01.2025 | 433,05 | 435,65 | 431,10 | 434,35 | 0,49% | 674,00 |
| 10.01.2025 | 439,05 | 439,50 | 430,70 | 432,25 | -2,19% | 1.661,00 |
| 09.01.2025 | 437,65 | 441,95 | 437,65 | 441,95 | 0,83% | 1.194,00 |
| 08.01.2025 | 437,55 | 440,70 | 437,40 | 438,30 | 0,06% | 536,00 |
| 07.01.2025 | 434,40 | 440,10 | 434,05 | 438,05 | 0,54% | 1.954,00 |
| 06.01.2025 | 440,75 | 441,45 | 435,70 | 435,70 | -1,19% | 858,00 |
| 03.01.2025 | 440,85 | 441,35 | 439,60 | 440,95 | 0,07% | 974,00 |
| 02.01.2025 | 439,80 | 443,15 | 439,70 | 440,65 | 1,26% | 749,00 |
| 30.12.2024 | 439,00 | 439,00 | 435,15 | 435,15 | -0,73% | 752,00 |
| 27.12.2024 | 440,85 | 441,20 | 437,75 | 438,35 | 0,83% | 765,00 |
| 23.12.2024 | 436,65 | 437,75 | 433,25 | 434,75 | -0,37% | 3.123,00 |
| 22.12.2024 | 432,90 | 438,95 | 430,90 | 436,35 | -0,13% | 2.818,00 |
| 19.12.2024 | 430,60 | 437,00 | 430,60 | 436,90 | 0,84% | 913,00 |
| 18.12.2024 | 434,15 | 437,40 | 433,25 | 433,25 | -0,32% | 618,00 |
| 17.12.2024 | 436,50 | 438,45 | 432,05 | 434,65 | -0,32% | 629,00 |
| 13.12.2024 | 438,70 | 440,20 | 435,90 | 436,05 | -0,64% | 900,00 |
| 12.12.2024 | 439,65 | 441,70 | 436,15 | 438,85 | -0,26% | 1.145,00 |