506,979$
-0,31%
Echtzeit-Aktienkurs Berkshire Hathaway
Bid:
Ask:
Aktienkurse zur Berkshire Hathaway Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2025 | 507,59 | 508,11 | 503,11 | 506,65 | -0,37% | 3.283.167,00 |
| 01.12.2025 | 513,65 | 514,49 | 508,18 | 508,55 | -1,02% | 3.995.153,00 |
| 28.11.2025 | 511,89 | 516,85 | 511,56 | 513,81 | 0,50% | 2.312.245,00 |
| 26.11.2025 | 509,25 | 512,70 | 507,65 | 511,23 | 0,52% | 3.686.740,00 |
| 25.11.2025 | 508,93 | 512,35 | 506,86 | 508,57 | 0,15% | 4.064.007,00 |
| 24.11.2025 | 501,89 | 509,20 | 497,17 | 507,81 | 0,75% | 13.404.465,00 |
| 21.11.2025 | 503,27 | 507,84 | 502,49 | 504,04 | 0,58% | 6.058.963,00 |
| 20.11.2025 | 501,11 | 506,45 | 500,81 | 501,12 | -0,03% | 5.486.932,00 |
| 19.11.2025 | 503,69 | 504,25 | 495,55 | 501,26 | -0,62% | 4.694.986,00 |
| 18.11.2025 | 503,39 | 506,64 | 500,60 | 504,37 | 0,22% | 5.457.398,00 |
| 17.11.2025 | 510,73 | 511,26 | 502,84 | 503,26 | -1,12% | 5.371.012,00 |
| 14.11.2025 | 514,70 | 516,55 | 506,35 | 508,94 | -0,81% | 5.462.458,00 |
| 13.11.2025 | 504,82 | 514,26 | 504,82 | 513,11 | 2,13% | 7.340.683,00 |
| 12.11.2025 | 497,16 | 504,45 | 496,99 | 502,40 | 1,07% | 5.456.044,00 |
| 11.11.2025 | 498,59 | 499,69 | 494,20 | 497,07 | 0,02% | 2.960.205,00 |
| 10.11.2025 | 497,08 | 501,28 | 495,13 | 496,98 | -0,42% | 5.084.042,00 |
| 07.11.2025 | 494,93 | 500,16 | 493,35 | 499,06 | 1,20% | 6.377.764,00 |
| 06.11.2025 | 490,00 | 494,03 | 486,75 | 493,15 | 0,90% | 4.964.723,00 |
| 05.11.2025 | 487,33 | 493,89 | 487,33 | 488,77 | 0,23% | 6.551.219,00 |
| 04.11.2025 | 475,50 | 488,79 | 475,50 | 487,66 | 2,52% | 7.803.248,00 |
| 03.11.2025 | 479,51 | 479,99 | 473,15 | 475,68 | -0,39% | 5.868.125,00 |
| 31.10.2025 | 476,80 | 478,71 | 475,31 | 477,54 | -0,20% | 7.146.403,00 |
| 30.10.2025 | 474,84 | 480,91 | 474,84 | 478,52 | 0,58% | 4.786.554,00 |
| 29.10.2025 | 477,32 | 478,80 | 473,72 | 475,76 | -1,18% | 6.204.476,00 |
| 28.10.2025 | 484,96 | 485,67 | 481,11 | 481,44 | -1,36% | 5.029.140,00 |
| 27.10.2025 | 491,92 | 492,30 | 484,55 | 488,07 | -0,82% | 6.451.495,00 |
| 24.10.2025 | 490,91 | 492,98 | 489,40 | 492,10 | 0,40% | 3.166.824,00 |
| 23.10.2025 | 491,50 | 492,13 | 488,31 | 490,15 | -0,34% | 3.063.026,00 |
| 22.10.2025 | 491,73 | 492,98 | 488,19 | 491,81 | 0,11% | 3.376.019,00 |
| 21.10.2025 | 493,70 | 495,70 | 491,25 | 491,29 | -0,56% | 2.714.528,00 |
| 20.10.2025 | 492,36 | 494,42 | 490,32 | 494,08 | 0,39% | 4.605.314,00 |
| 17.10.2025 | 490,14 | 493,16 | 489,34 | 492,16 | 0,69% | - |
| 16.10.2025 | 495,60 | 496,00 | 485,80 | 488,81 | -1,53% | 4.207.078,00 |
| 15.10.2025 | 493,90 | 496,73 | 490,35 | 496,39 | 0,08% | 3.566.239,00 |
| 14.10.2025 | 490,00 | 497,06 | 489,95 | 495,97 | 0,82% | 3.056.001,00 |
| 13.10.2025 | 488,15 | 493,80 | 487,82 | 491,93 | 0,57% | 3.183.457,00 |
| 10.10.2025 | 497,25 | 497,99 | 489,06 | 489,13 | -1,53% | 4.763.823,00 |
| 09.10.2025 | 499,98 | 501,22 | 494,51 | 496,74 | -0,62% | 3.172.176,00 |
| 08.10.2025 | 502,71 | 503,50 | 498,56 | 499,84 | -0,49% | 2.944.558,00 |
| 07.10.2025 | 500,16 | 504,46 | 498,61 | 502,30 | 0,46% | 3.057.382,00 |
| 06.10.2025 | 499,50 | 504,97 | 498,02 | 500,02 | 0,25% | 3.519.473,00 |
| 03.10.2025 | 495,90 | 502,55 | 495,05 | 498,75 | 0,57% | 4.678.832,00 |
| 02.10.2025 | 496,96 | 499,61 | 493,22 | 495,92 | -0,46% | 3.461.425,00 |
| 01.10.2025 | 502,50 | 502,87 | 495,90 | 498,20 | -0,90% | 4.481.081,00 |
| 30.09.2025 | 497,64 | 503,78 | 497,00 | 502,74 | 0,70% | 3.873.477,00 |
| 29.09.2025 | 500,00 | 500,25 | 495,02 | 499,25 | -0,16% | 5.161.913,00 |
| 26.09.2025 | 496,94 | 502,10 | 496,65 | 500,03 | 1,02% | 3.707.648,00 |
| 25.09.2025 | 496,15 | 499,00 | 494,73 | 494,96 | -0,43% | 4.056.103,00 |
| 24.09.2025 | 493,30 | 497,16 | 493,11 | 497,09 | 0,61% | 2.811.544,00 |
| 23.09.2025 | 493,77 | 499,28 | 493,52 | 494,10 | 0,08% | 3.933.240,00 |
| 22.09.2025 | 490,57 | 494,71 | 489,23 | 493,71 | 0,17% | 3.582.875,00 |
| 19.09.2025 | 491,87 | 494,50 | 488,88 | 492,85 | 0,48% | 7.356.280,00 |
| 18.09.2025 | 489,64 | 494,88 | 488,00 | 490,50 | -0,37% | 4.058.878,00 |
| 17.09.2025 | 490,94 | 495,99 | 490,30 | 492,33 | 0,27% | 5.060.688,00 |
| 16.09.2025 | 491,27 | 491,92 | 487,20 | 490,99 | -0,11% | 4.069.971,00 |
| 15.09.2025 | 493,60 | 495,27 | 489,50 | 491,54 | -0,45% | 3.629.775,00 |
| 12.09.2025 | 495,75 | 497,63 | 493,34 | 493,74 | -0,64% | 2.951.721,00 |
| 11.09.2025 | 489,33 | 497,24 | 489,03 | 496,91 | 1,39% | 3.669.007,00 |
| 10.09.2025 | 490,00 | 491,70 | 486,27 | 490,08 | -0,54% | 5.561.592,00 |
| 09.09.2025 | 492,45 | 496,85 | 491,72 | 492,72 | -0,21% | 3.748.686,00 |
| 08.09.2025 | 499,00 | 499,65 | 493,46 | 493,78 | -1,20% | 5.146.322,00 |
| 05.09.2025 | 506,00 | 507,66 | 497,75 | 499,77 | -1,41% | 4.222.890,00 |
| 04.09.2025 | 502,90 | 507,38 | 501,26 | 506,91 | 1,08% | 2.976.722,00 |
| 03.09.2025 | 499,55 | 502,11 | 496,59 | 501,49 | 0,07% | 3.206.165,00 |
| 02.09.2025 | 504,05 | 505,90 | 497,62 | 501,14 | -0,37% | 4.977.844,00 |
| 29.08.2025 | 500,85 | 506,72 | 500,85 | 502,98 | 0,62% | 4.663.613,00 |
| 28.08.2025 | 498,03 | 500,14 | 496,07 | 499,86 | 0,84% | 4.530.429,00 |
| 27.08.2025 | 491,08 | 497,21 | 490,60 | 495,72 | 0,71% | 4.385.918,00 |
| 26.08.2025 | 485,02 | 492,79 | 484,53 | 492,21 | 1,24% | 8.217.481,00 |
| 25.08.2025 | 489,01 | 489,02 | 481,83 | 486,18 | -0,58% | 3.935.117,00 |
| 22.08.2025 | 491,50 | 493,14 | 486,57 | 489,00 | 0,08% | 4.205.084,00 |
| 21.08.2025 | 487,24 | 489,05 | 483,68 | 488,59 | -0,02% | 3.082.174,00 |
| 20.08.2025 | 487,00 | 492,22 | 485,83 | 488,68 | 0,69% | 4.779.763,00 |
| 19.08.2025 | 479,77 | 485,90 | 479,77 | 485,31 | 1,42% | 4.726.408,00 |
| 18.08.2025 | 477,97 | 479,00 | 474,66 | 478,52 | 0,28% | 3.911.272,00 |
| 15.08.2025 | 482,35 | 482,48 | 476,29 | 477,20 | -0,42% | 5.229.761,00 |
| 14.08.2025 | 478,35 | 479,22 | 474,42 | 479,22 | 0,40% | 4.187.144,00 |
| 13.08.2025 | 471,70 | 479,60 | 471,50 | 477,31 | 1,47% | 4.629.437,00 |
| 12.08.2025 | 465,53 | 472,47 | 465,06 | 470,39 | 1,22% | 3.771.514,00 |
| 11.08.2025 | 466,46 | 468,49 | 463,50 | 464,73 | -0,14% | 3.712.076,00 |
| 08.08.2025 | 462,94 | 465,83 | 462,55 | 465,40 | 0,85% | 3.330.571,00 |
| 07.08.2025 | 469,20 | 472,70 | 461,37 | 461,47 | -1,59% | 5.755.747,00 |
| 06.08.2025 | 465,00 | 469,55 | 463,00 | 468,91 | 1,02% | 4.557.081,00 |
| 05.08.2025 | 460,60 | 467,58 | 460,38 | 464,19 | 1,11% | 6.780.711,00 |
| 04.08.2025 | 468,05 | 468,87 | 455,19 | 459,11 | -2,90% | 10.874.265,00 |
| 01.08.2025 | 473,47 | 475,96 | 470,62 | 472,84 | 0,20% | 5.287.484,00 |
| 31.07.2025 | 472,61 | 477,70 | 471,88 | 471,88 | -0,87% | 6.315.340,00 |
| 30.07.2025 | 475,13 | 479,41 | 473,88 | 476,00 | -0,12% | 3.802.960,00 |
| 29.07.2025 | 482,57 | 485,00 | 476,28 | 476,56 | -1,07% | 4.193.187,00 |
| 28.07.2025 | 484,35 | 486,90 | 481,10 | 481,70 | -0,49% | 3.626.059,00 |
| 25.07.2025 | 481,67 | 484,93 | 479,66 | 484,07 | 0,72% | 4.220.504,00 |
| 24.07.2025 | 482,67 | 486,17 | 480,60 | 480,60 | -0,42% | 5.044.836,00 |
| 23.07.2025 | 480,25 | 484,45 | 479,20 | 482,63 | 0,94% | 4.385.559,00 |
| 22.07.2025 | 475,50 | 483,14 | 475,00 | 478,13 | 0,78% | 4.521.531,00 |
| 21.07.2025 | 473,04 | 478,35 | 472,00 | 474,41 | 0,13% | 3.791.273,00 |
| 18.07.2025 | 474,00 | 478,64 | 473,50 | 473,80 | 0,08% | 4.015.838,00 |
| 17.07.2025 | 470,07 | 474,15 | 467,65 | 473,40 | 0,44% | 4.040.026,00 |
| 16.07.2025 | 471,20 | 472,92 | 468,88 | 471,31 | 0,25% | 3.796.913,00 |
| 15.07.2025 | 475,30 | 475,72 | 470,00 | 470,13 | -1,30% | 4.482.349,00 |
| 14.07.2025 | 474,32 | 478,13 | 473,46 | 476,31 | 0,09% | 4.294.742,00 |