525,192$
-2,33%
Echtzeit-Aktienkurs Berkshire Hathaway Inc.
Bid:
Ask:
Aktienkurse zur Berkshire Hathaway Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 532,13 | 539,00 | 530,82 | 537,72 | 0,89% | 4.079.044,00 |
| 01.04.2025 | 531,88 | 536,41 | 527,50 | 532,99 | 0,08% | 4.130.570,00 |
| 31.03.2025 | 521,40 | 536,52 | 519,00 | 532,58 | 1,19% | 7.139.333,00 |
| 28.03.2025 | 535,35 | 536,00 | 524,68 | 526,31 | -1,54% | 5.321.395,00 |
| 27.03.2025 | 533,25 | 537,38 | 529,35 | 534,52 | 0,25% | 5.154.608,00 |
| 26.03.2025 | 531,00 | 537,63 | 530,98 | 533,21 | 0,82% | 5.010.845,00 |
| 25.03.2025 | 527,19 | 533,29 | 525,88 | 528,87 | 0,57% | 3.964.761,00 |
| 24.03.2025 | 523,10 | 527,30 | 521,48 | 525,85 | 0,75% | 4.858.877,00 |
| 21.03.2025 | 528,31 | 528,96 | 520,73 | 521,91 | -1,29% | 8.546.279,00 |
| 20.03.2025 | 524,00 | 530,61 | 522,67 | 528,73 | 0,66% | 4.065.426,00 |
| 19.03.2025 | 525,69 | 526,71 | 520,66 | 525,27 | 0,41% | 3.797.997,00 |
| 18.03.2025 | 525,45 | 528,38 | 521,42 | 523,14 | 0,02% | 4.857.806,00 |
| 17.03.2025 | 514,62 | 524,71 | 513,21 | 523,01 | 1,63% | 5.343.389,00 |
| 14.03.2025 | 506,95 | 515,84 | 502,92 | 514,60 | 2,05% | 5.775.588,00 |
| 13.03.2025 | 496,46 | 507,40 | 494,75 | 504,25 | 1,68% | 5.104.202,00 |
| 12.03.2025 | 497,60 | 498,32 | 488,75 | 495,94 | -0,06% | 3.871.096,00 |
| 11.03.2025 | 496,00 | 499,15 | 491,31 | 496,25 | -0,17% | 5.358.269,00 |
| 10.03.2025 | 490,00 | 500,45 | 490,00 | 497,10 | 0,30% | 6.261.980,00 |
| 07.03.2025 | 496,29 | 498,27 | 490,11 | 495,62 | -0,45% | 3.842.150,00 |
| 06.03.2025 | 496,83 | 499,10 | 491,63 | 497,84 | -0,13% | 3.989.662,00 |
| 05.03.2025 | 496,00 | 500,93 | 492,32 | 498,50 | 0,53% | 4.715.777,00 |
| 04.03.2025 | 507,27 | 508,73 | 493,61 | 495,86 | -2,79% | 6.126.619,00 |
| 03.03.2025 | 516,22 | 518,77 | 506,48 | 510,08 | -0,73% | 5.112.297,00 |
| 28.02.2025 | 507,46 | 515,37 | 504,33 | 513,83 | 2,27% | 6.850.339,00 |
| 27.02.2025 | 496,45 | 504,95 | 495,61 | 502,41 | 1,68% | 4.507.714,00 |
| 26.02.2025 | 499,11 | 499,90 | 493,05 | 494,10 | -1,14% | 3.543.491,00 |
| 25.02.2025 | 502,65 | 507,00 | 491,90 | 499,82 | 0,28% | 6.757.512,00 |
| 24.02.2025 | 483,50 | 503,96 | 483,24 | 498,42 | 4,11% | 9.862.446,00 |
| 21.02.2025 | 480,95 | 483,64 | 477,74 | 478,74 | -0,64% | 4.085.076,00 |
| 20.02.2025 | 484,13 | 484,20 | 478,14 | 481,80 | -0,41% | 2.650.957,00 |
| 19.02.2025 | 482,82 | 484,72 | 480,68 | 483,77 | 0,20% | 2.436.465,00 |
| 18.02.2025 | 480,40 | 484,06 | 477,63 | 482,82 | -0,16% | 3.351.014,00 |
| 17.02.2025 | 480,56 | 483,60 | 480,56 | 483,60 | 0,84% | - |
| 14.02.2025 | 481,47 | 484,55 | 479,45 | 479,59 | -0,19% | 2.825.755,00 |
| 13.02.2025 | 471,55 | 481,19 | 471,20 | 480,49 | 1,86% | 3.274.693,00 |
| 12.02.2025 | 470,44 | 472,15 | 468,09 | 471,73 | -0,19% | 3.297.561,00 |
| 11.02.2025 | 470,05 | 473,05 | 466,72 | 472,61 | 0,52% | 2.322.610,00 |
| 10.02.2025 | 473,97 | 474,20 | 469,37 | 470,17 | -0,54% | 2.907.341,00 |
| 07.02.2025 | 477,41 | 478,25 | 472,34 | 472,74 | -0,94% | 3.205.136,00 |
| 06.02.2025 | 475,46 | 478,00 | 473,28 | 477,22 | 0,74% | 3.832.693,00 |
| 05.02.2025 | 469,81 | 474,24 | 468,89 | 473,73 | 1,33% | 3.782.754,00 |
| 04.02.2025 | 464,94 | 467,91 | 462,70 | 467,49 | 0,62% | 3.238.419,00 |
| 03.02.2025 | 461,30 | 466,74 | 454,60 | 464,61 | -0,87% | 4.232.007,00 |
| 31.01.2025 | 471,84 | 472,55 | 467,01 | 468,67 | -0,78% | 5.442.624,00 |
| 30.01.2025 | 472,20 | 474,06 | 469,15 | 472,35 | 0,66% | 2.552.240,00 |
| 29.01.2025 | 469,88 | 473,92 | 468,00 | 469,26 | -0,15% | 2.524.211,00 |
| 28.01.2025 | 473,93 | 473,93 | 469,30 | 469,97 | -1,00% | 3.261.260,00 |
| 27.01.2025 | 464,90 | 474,93 | 464,30 | 474,70 | 2,48% | 4.535.629,00 |
| 24.01.2025 | 459,20 | 463,81 | 457,08 | 463,19 | 0,73% | 3.070.305,00 |
| 23.01.2025 | 461,68 | 464,76 | 458,00 | 459,83 | -0,15% | 4.424.526,00 |
| 22.01.2025 | 468,59 | 468,89 | 455,28 | 460,51 | -1,72% | 5.838.478,00 |
| 21.01.2025 | 471,00 | 473,17 | 467,72 | 468,57 | 0,13% | 4.910.195,00 |
| 17.01.2025 | 464,71 | 470,18 | 462,45 | 467,95 | 1,11% | 6.466.973,00 |
| 16.01.2025 | 458,93 | 462,96 | 458,30 | 462,81 | 0,94% | 3.475.694,00 |
| 15.01.2025 | 455,55 | 459,09 | 453,27 | 458,51 | 1,88% | 4.719.411,00 |
| 14.01.2025 | 445,00 | 450,30 | 443,92 | 450,03 | 1,38% | 4.055.602,00 |
| 13.01.2025 | 442,04 | 445,00 | 441,15 | 443,91 | 0,28% | 3.639.248,00 |
| 10.01.2025 | 452,66 | 453,00 | 440,10 | 442,66 | -2,03% | 5.471.869,00 |
| 08.01.2025 | 453,63 | 454,00 | 449,63 | 451,84 | -0,24% | 3.933.259,00 |
| 07.01.2025 | 452,80 | 456,52 | 451,10 | 452,92 | 0,33% | 3.507.166,00 |
| 06.01.2025 | 453,85 | 456,24 | 450,57 | 451,41 | -0,47% | 4.072.913,00 |
| 03.01.2025 | 452,53 | 454,53 | 450,12 | 453,56 | 0,55% | 2.887.160,00 |
| 02.01.2025 | 455,96 | 456,89 | 450,03 | 451,10 | -0,48% | 3.751.194,00 |
| 31.12.2024 | 452,20 | 454,33 | 451,11 | 453,28 | 0,25% | 3.380.714,00 |
| 30.12.2024 | 454,25 | 454,69 | 449,18 | 452,16 | -0,95% | 2.831.375,00 |
| 27.12.2024 | 457,30 | 461,13 | 454,48 | 456,51 | -0,56% | 3.237.722,00 |
| 26.12.2024 | 457,27 | 459,48 | 455,80 | 459,08 | 0,09% | 2.160.799,00 |
| 24.12.2024 | 455,41 | 458,99 | 454,07 | 458,66 | 0,95% | 1.761.174,00 |
| 23.12.2024 | 453,19 | 454,55 | 449,82 | 454,35 | 0,25% | 3.836.007,00 |
| 20.12.2024 | 449,11 | 458,65 | 447,19 | 453,20 | 0,86% | 12.943.914,00 |
| 19.12.2024 | 451,73 | 453,80 | 448,89 | 449,34 | 0,62% | 4.645.222,00 |
| 18.12.2024 | 457,06 | 458,73 | 446,09 | 446,59 | -1,99% | 4.361.857,00 |
| 17.12.2024 | 454,70 | 456,62 | 452,06 | 455,66 | 0,10% | 5.057.506,00 |
| 16.12.2024 | 459,17 | 460,42 | 454,58 | 455,20 | -0,59% | 4.513.980,00 |
| 13.12.2024 | 460,51 | 460,51 | 457,01 | 457,90 | -0,16% | 3.474.337,00 |
| 12.12.2024 | 462,16 | 463,57 | 458,08 | 458,63 | -0,60% | 2.571.349,00 |
| 11.12.2024 | 463,33 | 465,48 | 458,77 | 461,39 | -0,24% | 3.876.913,00 |
| 10.12.2024 | 464,42 | 464,99 | 459,50 | 462,49 | -0,30% | 3.648.541,00 |
| 09.12.2024 | 471,70 | 471,70 | 463,42 | 463,87 | -1,41% | 3.748.171,00 |
| 06.12.2024 | 470,58 | 472,08 | 467,82 | 470,50 | -0,01% | 3.270.943,00 |
| 05.12.2024 | 468,78 | 472,74 | 468,72 | 470,57 | 0,48% | 3.320.231,00 |
| 04.12.2024 | 471,24 | 471,34 | 466,50 | 468,32 | -0,40% | 3.941.100,00 |
| 03.12.2024 | 478,16 | 478,30 | 468,80 | 470,19 | -1,50% | 4.931.573,00 |
| 02.12.2024 | 484,80 | 485,09 | 474,75 | 477,33 | -1,18% | 5.031.497,00 |
| 29.11.2024 | 486,01 | 486,01 | 482,05 | 483,02 | -0,01% | 2.969.703,00 |
| 27.11.2024 | 481,00 | 491,67 | 480,87 | 483,08 | 0,94% | 5.359.291,00 |
| 26.11.2024 | 478,20 | 479,40 | 472,85 | 478,56 | 0,24% | 3.331.974,00 |
| 25.11.2024 | 479,13 | 482,50 | 476,79 | 477,43 | 0,18% | 5.246.561,00 |
| 22.11.2024 | 472,27 | 477,44 | 471,61 | 476,57 | 0,96% | 3.885.177,00 |
| 21.11.2024 | 469,45 | 474,66 | 467,00 | 472,06 | 0,69% | 4.087.968,00 |
| 20.11.2024 | 470,15 | 470,61 | 466,11 | 468,83 | -0,01% | 3.019.456,00 |
| 19.11.2024 | 470,77 | 470,77 | 465,01 | 468,86 | -0,71% | 3.656.243,00 |
| 18.11.2024 | 470,98 | 472,67 | 468,36 | 472,20 | 0,41% | 3.358.434,00 |
| 15.11.2024 | 466,74 | 472,26 | 465,19 | 470,28 | 0,55% | 5.817.672,00 |
| 14.11.2024 | 468,81 | 469,45 | 466,00 | 467,70 | -0,09% | 3.777.267,00 |
| 13.11.2024 | 466,41 | 468,40 | 464,00 | 468,10 | 0,39% | 2.861.709,00 |
| 12.11.2024 | 467,69 | 468,42 | 465,15 | 466,29 | -0,23% | 4.400.521,00 |
| 11.11.2024 | 466,01 | 470,51 | 464,00 | 467,36 | 0,85% | 4.119.111,00 |
| 08.11.2024 | 461,98 | 466,35 | 459,50 | 463,41 | 0,71% | 3.541.302,00 |
| 07.11.2024 | 468,27 | 468,46 | 460,10 | 460,13 | -1,87% | 4.237.986,00 |