505,446$
0,55%
Echtzeit-Aktienkurs Berkshire Hathaway Inc.
Bid:
Ask:
Aktienkurse zur Berkshire Hathaway Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 502,94 | 506,52 | 501,16 | 504,95 | 0,45% | 6.291.036,00 |
| 26.02.2026 | 494,65 | 503,72 | 494,45 | 502,67 | 1,76% | 23.033,00 |
| 25.02.2026 | 495,62 | 497,23 | 490,90 | 493,99 | -0,11% | 23.033,00 |
| 24.02.2026 | 493,49 | 495,22 | 488,26 | 494,51 | 0,09% | 23.033,00 |
| 23.02.2026 | 496,50 | 503,55 | 493,73 | 494,09 | -0,82% | 23.033,00 |
| 20.02.2026 | 496,65 | 498,34 | 491,80 | 498,20 | 0,25% | 4.326.715,00 |
| 19.02.2026 | 497,87 | 500,50 | 495,68 | 496,94 | -0,43% | 1.753.047,00 |
| 18.02.2026 | 504,74 | 505,27 | 497,68 | 499,07 | -0,86% | 3.732.516,00 |
| 17.02.2026 | 500,02 | 506,09 | 499,21 | 503,41 | 1,18% | 4.263.329,00 |
| 13.02.2026 | 500,15 | 502,38 | 495,50 | 497,55 | -0,49% | 4.685.852,00 |
| 12.02.2026 | 501,20 | 507,71 | 499,88 | 500,01 | 0,00% | 4.689.942,00 |
| 11.02.2026 | 499,35 | 503,31 | 497,28 | 500,02 | -0,06% | 3.614.402,00 |
| 10.02.2026 | 497,90 | 501,33 | 497,30 | 500,30 | 0,45% | 3.789.130,00 |
| 09.02.2026 | 507,32 | 507,61 | 497,29 | 498,08 | -1,97% | 4.573.017,00 |
| 06.02.2026 | 504,18 | 509,66 | 502,89 | 508,09 | 0,83% | 4.421.649,00 |
| 05.02.2026 | 505,91 | 506,63 | 497,61 | 503,89 | 0,01% | 5.033.856,00 |
| 04.02.2026 | 495,80 | 512,13 | 495,67 | 503,83 | 2,04% | 10.591.665,00 |
| 03.02.2026 | 483,95 | 496,04 | 482,20 | 493,74 | 1,32% | 6.641.193,00 |
| 02.02.2026 | 481,30 | 488,07 | 478,55 | 487,29 | 1,41% | 5.064.615,00 |
| 30.01.2026 | 476,30 | 481,50 | 476,13 | 480,53 | 0,78% | 5.082.160,00 |
| 29.01.2026 | 473,73 | 477,32 | 473,08 | 476,79 | 0,70% | 5.380.477,00 |
| 28.01.2026 | 473,01 | 476,88 | 471,91 | 473,49 | -0,25% | 4.563.944,00 |
| 27.01.2026 | 482,60 | 483,50 | 474,67 | 474,67 | -1,82% | 6.314.539,00 |
| 26.01.2026 | 478,47 | 484,89 | 477,08 | 483,47 | 0,94% | 5.077.153,00 |
| 23.01.2026 | 482,26 | 483,42 | 478,44 | 478,97 | -1,14% | 5.436.633,00 |
| 22.01.2026 | 483,26 | 485,88 | 481,72 | 484,49 | 0,14% | 4.054.161,00 |
| 21.01.2026 | 484,00 | 488,00 | 481,57 | 483,83 | -0,32% | 5.730.174,00 |
| 20.01.2026 | 490,80 | 490,97 | 482,72 | 485,39 | -0,65% | 5.521.462,00 |
| 19.01.2026 | 487,54 | 489,60 | 487,54 | 488,57 | -0,96% | - |
| 16.01.2026 | 491,67 | 495,16 | 490,90 | 493,29 | 0,14% | 4.807.403,00 |
| 15.01.2026 | 492,95 | 495,63 | 490,75 | 492,62 | -0,11% | 4.165.209,00 |
| 14.01.2026 | 494,17 | 497,62 | 492,00 | 493,15 | -0,42% | 5.021.769,00 |
| 13.01.2026 | 497,62 | 498,00 | 493,34 | 495,24 | -0,69% | 4.215.246,00 |
| 12.01.2026 | 498,51 | 500,02 | 495,10 | 498,67 | -0,09% | 4.181.056,00 |
| 09.01.2026 | 499,53 | 500,28 | 496,41 | 499,10 | -0,13% | 3.426.819,00 |
| 08.01.2026 | 494,97 | 504,08 | 494,11 | 499,77 | 0,74% | 4.777.856,00 |
| 07.01.2026 | 497,88 | 499,15 | 493,09 | 496,12 | -0,59% | 4.386.487,00 |
| 06.01.2026 | 497,67 | 500,67 | 496,06 | 499,05 | 0,11% | 3.946.907,00 |
| 05.01.2026 | 494,94 | 503,43 | 494,50 | 498,52 | 0,34% | 5.085.735,00 |
| 02.01.2026 | 500,96 | 501,88 | 492,91 | 496,85 | -1,15% | 5.788.873,00 |
| 31.12.2025 | 503,92 | 505,89 | 502,48 | 502,65 | -0,21% | 3.105.190,00 |
| 30.12.2025 | 500,98 | 505,11 | 500,33 | 503,71 | 0,53% | 2.890.799,00 |
| 29.12.2025 | 499,20 | 501,50 | 497,21 | 501,05 | 0,55% | 3.000.424,00 |
| 26.12.2025 | 500,45 | 501,56 | 496,83 | 498,30 | -0,61% | 2.201.547,00 |
| 24.12.2025 | 500,29 | 501,51 | 499,25 | 501,34 | 0,17% | 2.000.186,00 |
| 23.12.2025 | 500,48 | 502,33 | 498,16 | 500,51 | 0,11% | 3.631.333,00 |
| 22.12.2025 | 496,34 | 500,31 | 495,55 | 499,95 | 1,10% | 4.019.099,00 |
| 19.12.2025 | 503,05 | 503,82 | 494,53 | 494,53 | -1,76% | 14.532.277,00 |
| 18.12.2025 | 502,21 | 505,43 | 501,01 | 503,39 | -0,17% | 3.615.752,00 |
| 17.12.2025 | 499,90 | 505,19 | 499,50 | 504,27 | 0,89% | 4.097.450,00 |
| 16.12.2025 | 507,05 | 508,10 | 499,45 | 499,84 | -1,29% | 4.274.961,00 |
| 15.12.2025 | 500,42 | 506,62 | 500,27 | 506,38 | 1,37% | 5.081.294,00 |
| 12.12.2025 | 496,71 | 500,00 | 494,50 | 499,52 | 0,74% | 4.051.220,00 |
| 11.12.2025 | 491,83 | 498,14 | 491,83 | 495,85 | 1,11% | 4.364.174,00 |
| 10.12.2025 | 490,86 | 495,88 | 488,92 | 490,43 | -0,20% | 4.465.414,00 |
| 09.12.2025 | 497,63 | 499,22 | 490,83 | 491,43 | -1,17% | 4.476.489,00 |
| 08.12.2025 | 502,10 | 502,97 | 490,62 | 497,23 | -1,41% | 6.953.430,00 |
| 05.12.2025 | 503,86 | 505,76 | 500,54 | 504,34 | 0,22% | 3.409.590,00 |
| 04.12.2025 | 504,38 | 506,50 | 500,70 | 503,23 | -0,07% | 3.574.566,00 |
| 03.12.2025 | 507,52 | 509,60 | 503,60 | 503,60 | -0,60% | 3.753.608,00 |
| 02.12.2025 | 507,59 | 508,11 | 503,11 | 506,65 | -0,37% | 3.283.221,00 |
| 01.12.2025 | 513,65 | 514,49 | 508,18 | 508,55 | -1,02% | 3.844.708,00 |
| 28.11.2025 | 511,89 | 516,85 | 511,56 | 513,81 | 0,50% | 2.579.650,00 |
| 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% | 4.095.871,00 |
| 24.11.2025 | 501,89 | 509,20 | 497,17 | 507,81 | 0,75% | 13.190.276,00 |
| 21.11.2025 | 503,27 | 507,84 | 502,49 | 504,04 | 0,58% | 6.001.240,00 |
| 20.11.2025 | 501,11 | 506,45 | 500,81 | 501,12 | -0,03% | 5.336.566,00 |
| 19.11.2025 | 503,69 | 504,25 | 495,55 | 501,26 | -0,62% | 4.626.879,00 |
| 18.11.2025 | 503,39 | 506,64 | 500,60 | 504,37 | 0,22% | 5.406.075,00 |
| 17.11.2025 | 510,73 | 511,26 | 502,84 | 503,26 | -1,12% | 5.163.996,00 |
| 14.11.2025 | 514,70 | 516,55 | 506,35 | 508,94 | -0,81% | 5.415.388,00 |
| 13.11.2025 | 504,82 | 514,26 | 504,82 | 513,11 | 2,13% | 7.225.260,00 |
| 12.11.2025 | 497,16 | 504,45 | 496,99 | 502,40 | 1,07% | 5.435.877,00 |
| 11.11.2025 | 498,59 | 499,69 | 494,20 | 497,07 | 0,02% | 2.935.173,00 |
| 10.11.2025 | 497,08 | 501,28 | 495,13 | 496,98 | -0,42% | 4.853.429,00 |
| 07.11.2025 | 495,00 | 500,16 | 493,35 | 499,06 | 1,20% | 6.199.029,00 |
| 06.11.2025 | 490,00 | 494,03 | 486,75 | 493,15 | 0,90% | 4.919.880,00 |
| 05.11.2025 | 487,33 | 493,89 | 487,33 | 488,77 | 0,23% | 6.431.015,00 |
| 04.11.2025 | 475,50 | 488,79 | 475,50 | 487,66 | 2,52% | 7.320.794,00 |
| 03.11.2025 | 479,51 | 479,99 | 473,15 | 475,68 | -0,39% | 5.628.019,00 |
| 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% | 3.160.158,00 |
| 23.10.2025 | 491,50 | 492,13 | 488,31 | 490,15 | -0,34% | - |
| 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 |