404,775€
0,18%
Echtzeit-Aktienkurs Berkshire Hathaway Inc.
Bid:
Ask:
Aktienkurse zur Berkshire Hathaway Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 406,45 | 408,05 | 403,10 | 404,05 | -0,85% | 9.684,00 |
| 29.04.2026 | 409,25 | 409,35 | 406,40 | 407,50 | -0,21% | 2.968,00 |
| 28.04.2026 | 404,42 | 410,23 | 404,38 | 408,35 | 1,23% | 577,00 |
| 27.04.2026 | 400,65 | 405,30 | 399,63 | 403,40 | 0,72% | 6.281,00 |
| 24.04.2026 | 402,98 | 403,30 | 398,90 | 400,50 | -0,58% | 1.305,00 |
| 23.04.2026 | 397,45 | 404,90 | 397,23 | 402,85 | 1,22% | 8.275,00 |
| 22.04.2026 | 400,23 | 401,10 | 396,80 | 398,00 | -0,40% | 4.009,00 |
| 21.04.2026 | 401,42 | 402,80 | 398,80 | 399,60 | -0,23% | 4.894,00 |
| 20.04.2026 | 403,60 | 404,27 | 400,00 | 400,52 | -0,63% | 5.138,00 |
| 17.04.2026 | 404,17 | 406,50 | 401,30 | 403,05 | -0,04% | 1.603,00 |
| 16.04.2026 | 402,45 | 404,55 | 400,70 | 403,20 | 0,34% | 3.793,00 |
| 15.04.2026 | 405,58 | 406,70 | 401,60 | 401,83 | -0,73% | 742,00 |
| 14.04.2026 | 409,10 | 409,63 | 403,65 | 404,80 | -0,90% | 2.599,00 |
| 13.04.2026 | 409,13 | 410,70 | 407,20 | 408,48 | -0,03% | 9.013,00 |
| 10.04.2026 | 414,73 | 415,90 | 408,35 | 408,60 | -1,51% | 8.102,00 |
| 09.04.2026 | 411,50 | 416,50 | 408,67 | 414,85 | 0,91% | 1.682,00 |
| 08.04.2026 | 415,50 | 416,40 | 409,02 | 411,10 | -0,32% | 6.429,00 |
| 07.04.2026 | 412,83 | 414,38 | 410,30 | 412,42 | -0,36% | 6.973,00 |
| 02.04.2026 | 413,88 | 416,02 | 412,50 | 413,92 | 0,22% | 2.231,00 |
| 01.04.2026 | 414,17 | 415,20 | 411,15 | 413,02 | -0,39% | 999,00 |
| 31.03.2026 | 415,92 | 416,65 | 412,13 | 414,65 | 0,07% | 2.470,00 |
| 30.03.2026 | 407,27 | 417,23 | 407,05 | 414,38 | 1,62% | 2.645,00 |
| 27.03.2026 | 413,05 | 413,67 | 405,90 | 407,75 | -1,22% | 1.039,00 |
| 26.03.2026 | 412,60 | 414,42 | 411,40 | 412,80 | -0,01% | 676,00 |
| 25.03.2026 | 415,17 | 416,83 | 411,60 | 412,85 | -0,22% | 1.710,00 |
| 24.03.2026 | 414,55 | 417,17 | 412,83 | 413,75 | 0,04% | 1.326,00 |
| 23.03.2026 | 414,73 | 420,52 | 412,60 | 413,60 | -0,48% | 2.638,00 |
| 20.03.2026 | 416,90 | 419,63 | 415,27 | 415,58 | 0,02% | 1.676,00 |
| 19.03.2026 | 422,90 | 423,27 | 413,88 | 415,50 | -1,71% | 1.069,00 |
| 18.03.2026 | 427,58 | 428,23 | 420,88 | 422,75 | -0,98% | 1.837,00 |
| 17.03.2026 | 428,33 | 430,65 | 425,80 | 426,95 | -0,18% | 4.410,00 |
| 16.03.2026 | 429,52 | 431,92 | 427,05 | 427,73 | -0,33% | 3.362,00 |
| 13.03.2026 | 427,73 | 431,35 | 427,33 | 429,15 | 0,38% | 1.275,00 |
| 12.03.2026 | 425,13 | 428,27 | 424,40 | 427,52 | 0,22% | 542,00 |
| 11.03.2026 | 425,33 | 426,67 | 422,95 | 426,58 | 0,22% | 1.021,00 |
| 10.03.2026 | 426,58 | 428,00 | 423,48 | 425,63 | -0,22% | 912,00 |
| 09.03.2026 | 427,75 | 429,25 | 423,98 | 426,55 | -0,78% | 1.219,00 |
| 06.03.2026 | 430,95 | 432,75 | 424,08 | 429,90 | -0,23% | 1.828,00 |
| 05.03.2026 | 419,27 | 432,10 | 418,08 | 430,90 | 2,90% | 13.515,00 |
| 04.03.2026 | 414,13 | 420,38 | 411,02 | 418,77 | 1,14% | 6.269,00 |
| 03.03.2026 | 411,65 | 416,58 | 408,30 | 414,05 | 0,82% | 5.726,00 |
| 02.03.2026 | 420,63 | 426,20 | 408,58 | 410,70 | -3,92% | 9.306,00 |
| 27.02.2026 | 424,35 | 428,17 | 423,35 | 427,48 | 0,45% | 761,00 |
| 26.02.2026 | 416,75 | 426,98 | 416,13 | 425,55 | 1,70% | 2.054,00 |
| 25.02.2026 | 418,60 | 421,92 | 416,45 | 418,42 | -0,36% | 1.888,00 |
| 24.02.2026 | 420,40 | 420,73 | 414,92 | 419,92 | 0,21% | 2.322,00 |
| 23.02.2026 | 420,35 | 426,63 | 419,05 | 419,05 | -0,83% | 5.651,00 |
| 20.02.2026 | 423,30 | 423,70 | 417,50 | 422,55 | 0,07% | 4.207,00 |
| 19.02.2026 | 423,30 | 425,77 | 421,48 | 422,25 | -0,27% | 1.073,00 |
| 18.02.2026 | 425,60 | 426,92 | 421,75 | 423,40 | -0,31% | 1.213,00 |
| 17.02.2026 | 420,60 | 427,60 | 420,42 | 424,73 | 0,82% | 1.560,00 |
| 16.02.2026 | 420,45 | 422,08 | 419,80 | 421,25 | 0,52% | 5.183,00 |
| 13.02.2026 | 420,98 | 422,88 | 417,70 | 419,05 | -0,60% | 1.640,00 |
| 12.02.2026 | 422,35 | 427,63 | 420,33 | 421,60 | 0,02% | 2.055,00 |
| 11.02.2026 | 419,75 | 424,20 | 419,20 | 421,50 | 0,21% | 810,00 |
| 10.02.2026 | 419,60 | 420,95 | 416,60 | 420,60 | 0,62% | 4.059,00 |
| 09.02.2026 | 427,92 | 428,10 | 417,25 | 418,00 | -2,69% | 2.763,00 |
| 06.02.2026 | 426,48 | 431,23 | 424,45 | 429,55 | 0,32% | 4.081,00 |
| 05.02.2026 | 426,58 | 429,45 | 421,90 | 428,20 | 0,37% | 1.774,00 |
| 04.02.2026 | 416,50 | 433,85 | 415,90 | 426,63 | 2,09% | 1.453,00 |
| 03.02.2026 | 412,33 | 419,80 | 409,17 | 417,90 | 1,12% | 8.020,00 |
| 02.02.2026 | 404,88 | 414,05 | 404,00 | 413,27 | 1,90% | 1.858,00 |
| 30.01.2026 | 399,92 | 406,00 | 397,92 | 405,58 | 1,85% | 1.984,00 |
| 29.01.2026 | 395,63 | 399,63 | 394,85 | 398,20 | 0,45% | 3.427,00 |
| 28.01.2026 | 395,02 | 399,58 | 393,73 | 396,40 | 0,41% | 4.051,00 |
| 27.01.2026 | 406,75 | 407,48 | 393,52 | 394,77 | -3,03% | 11.001,00 |
| 26.01.2026 | 404,00 | 408,13 | 402,13 | 407,13 | 0,35% | 5.664,00 |
| 23.01.2026 | 413,00 | 413,33 | 405,48 | 405,73 | -1,67% | 2.683,00 |
| 22.01.2026 | 414,80 | 415,00 | 410,67 | 412,60 | -0,33% | 15.089,00 |
| 21.01.2026 | 414,55 | 416,05 | 411,73 | 413,98 | -0,04% | 17.285,00 |
| 20.01.2026 | 419,67 | 419,90 | 411,75 | 414,13 | -1,29% | 7.976,00 |
| 19.01.2026 | 418,20 | 422,33 | 414,45 | 419,55 | -1,35% | 7.053,00 |
| 16.01.2026 | 424,88 | 426,88 | 422,52 | 425,27 | 0,19% | 7.756,00 |
| 15.01.2026 | 424,05 | 427,15 | 422,63 | 424,48 | -0,01% | 6.134,00 |
| 14.01.2026 | 424,95 | 426,92 | 422,58 | 424,52 | 0,08% | 3.660,00 |
| 13.01.2026 | 427,42 | 427,70 | 423,75 | 424,20 | -0,78% | 1.724,00 |
| 12.01.2026 | 426,23 | 428,67 | 424,05 | 427,52 | -0,53% | 3.820,00 |
| 09.01.2026 | 429,05 | 430,05 | 426,80 | 429,80 | 0,22% | 1.728,00 |
| 08.01.2026 | 424,35 | 432,50 | 423,27 | 428,85 | 0,98% | 2.673,00 |
| 07.01.2026 | 426,90 | 427,63 | 422,05 | 424,70 | -0,68% | 915,00 |
| 06.01.2026 | 424,98 | 428,23 | 423,63 | 427,60 | 0,67% | 1.630,00 |
| 05.01.2026 | 423,98 | 430,70 | 423,60 | 424,75 | 0,39% | 1.801,00 |
| 02.01.2026 | 427,38 | 429,08 | 420,08 | 423,10 | -0,51% | 1.364,00 |
| 30.12.2025 | 425,00 | 425,70 | 424,80 | 425,25 | -0,13% | 386,00 |
| 29.12.2025 | 423,33 | 426,17 | 421,98 | 425,80 | 0,39% | 1.613,00 |
| 23.12.2025 | 424,40 | 426,92 | 423,10 | 424,15 | -0,20% | 181,00 |
| 22.12.2025 | 424,13 | 425,45 | 421,45 | 425,00 | -0,10% | 486,00 |
| 19.12.2025 | 428,95 | 429,67 | 425,40 | 425,42 | -0,72% | 314,00 |
| 18.12.2025 | 428,92 | 430,67 | 427,05 | 428,50 | -0,12% | 603,00 |
| 17.12.2025 | 426,50 | 429,95 | 425,33 | 429,00 | 0,60% | 1.139,00 |
| 16.12.2025 | 430,45 | 431,17 | 425,20 | 426,42 | -0,95% | 502,00 |
| 15.12.2025 | 425,45 | 430,67 | 425,00 | 430,52 | 1,20% | 1.004,00 |
| 12.12.2025 | 423,25 | 425,75 | 421,35 | 425,42 | 1,10% | 323,00 |
| 11.12.2025 | 419,98 | 423,55 | 417,88 | 420,80 | 0,35% | 543,00 |
| 10.12.2025 | 422,60 | 426,05 | 419,15 | 419,33 | -0,70% | 813,00 |
| 09.12.2025 | 426,85 | 429,00 | 422,00 | 422,30 | -1,19% | 735,00 |
| 08.12.2025 | 432,65 | 433,60 | 422,27 | 427,40 | -1,38% | 685,00 |
| 05.12.2025 | 432,08 | 434,27 | 430,20 | 433,40 | 0,79% | 54,00 |
| 04.12.2025 | 433,00 | 434,40 | 429,50 | 430,00 | -0,75% | 393,00 |
| 03.12.2025 | 435,77 | 436,83 | 432,17 | 433,25 | -0,82% | 215,00 |