468,842$
0,06%
Echtzeit-Aktienkurs Berkshire Hathaway Inc.
Bid:
Ask:
Aktienkurse zur Berkshire Hathaway Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 461,00 | 469,26 | 459,48 | 468,90 | 5,36% | 6.906.833,00 |
| 05.11.2024 | 442,29 | 445,23 | 441,10 | 445,06 | 0,63% | 3.154.357,00 |
| 04.11.2024 | 450,37 | 450,70 | 437,90 | 442,29 | -2,18% | 5.587.653,00 |
| 01.11.2024 | 451,49 | 455,12 | 450,70 | 452,14 | 0,27% | 2.971.342,00 |
| 31.10.2024 | 455,19 | 456,84 | 450,57 | 450,92 | -0,89% | 3.660.308,00 |
| 30.10.2024 | 454,67 | 457,67 | 453,82 | 454,96 | 0,07% | 2.692.082,00 |
| 29.10.2024 | 458,60 | 458,92 | 454,39 | 454,62 | -0,84% | 3.985.180,00 |
| 28.10.2024 | 455,59 | 459,24 | 455,00 | 458,49 | 0,99% | 4.103.359,00 |
| 25.10.2024 | 458,60 | 459,45 | 453,03 | 454,01 | -0,82% | 2.838.884,00 |
| 24.10.2024 | 460,90 | 461,05 | 453,96 | 457,77 | -0,62% | 3.793.479,00 |
| 23.10.2024 | 460,15 | 463,26 | 458,75 | 460,61 | -0,18% | 3.655.203,00 |
| 22.10.2024 | 464,11 | 465,15 | 457,60 | 461,45 | -0,58% | 3.315.151,00 |
| 21.10.2024 | 464,53 | 465,79 | 461,68 | 464,16 | -0,14% | 3.131.480,00 |
| 18.10.2024 | 467,00 | 467,00 | 463,25 | 464,80 | -0,23% | 5.635.463,00 |
| 17.10.2024 | 466,10 | 467,84 | 464,27 | 465,85 | 0,03% | 2.520.903,00 |
| 16.10.2024 | 463,25 | 466,00 | 462,20 | 465,69 | 0,65% | 3.166.265,00 |
| 15.10.2024 | 460,99 | 466,66 | 460,51 | 462,68 | 0,59% | 3.929.879,00 |
| 14.10.2024 | 461,92 | 462,00 | 458,10 | 459,98 | -0,05% | 2.969.790,00 |
| 11.10.2024 | 455,90 | 463,45 | 455,90 | 460,21 | 1,16% | 3.243.402,00 |
| 10.10.2024 | 457,50 | 457,51 | 452,72 | 454,93 | -0,21% | 2.375.788,00 |
| 09.10.2024 | 452,75 | 457,88 | 452,36 | 455,90 | 0,46% | 2.206.063,00 |
| 08.10.2024 | 455,96 | 457,56 | 452,85 | 453,80 | 0,07% | 2.234.137,00 |
| 07.10.2024 | 462,34 | 462,34 | 452,41 | 453,50 | -1,83% | 3.222.061,00 |
| 04.10.2024 | 455,01 | 462,18 | 453,81 | 461,97 | 1,99% | 3.093.491,00 |
| 03.10.2024 | 455,47 | 455,97 | 450,92 | 452,96 | -0,81% | 2.564.713,00 |
| 02.10.2024 | 458,70 | 458,70 | 454,19 | 456,67 | -0,16% | 2.803.429,00 |
| 01.10.2024 | 459,11 | 459,79 | 454,82 | 457,41 | -0,62% | 3.043.696,00 |
| 30.09.2024 | 458,40 | 460,63 | 454,55 | 460,26 | 0,61% | 3.637.071,00 |
| 27.09.2024 | 456,04 | 458,27 | 455,04 | 457,47 | 0,72% | 2.727.975,00 |
| 26.09.2024 | 452,74 | 457,00 | 451,34 | 454,18 | 0,40% | 3.262.045,00 |
| 25.09.2024 | 454,90 | 455,81 | 451,21 | 452,36 | -0,48% | 2.843.311,00 |
| 24.09.2024 | 454,33 | 455,60 | 451,77 | 454,56 | -0,09% | 3.009.852,00 |
| 23.09.2024 | 457,31 | 459,65 | 453,42 | 454,98 | -0,07% | 3.485.083,00 |
| 20.09.2024 | 457,76 | 457,95 | 454,05 | 455,31 | -0,96% | 8.468.764,00 |
| 19.09.2024 | 462,00 | 462,19 | 457,25 | 459,71 | 0,68% | 3.891.344,00 |
| 18.09.2024 | 458,08 | 459,84 | 454,88 | 456,60 | -0,02% | 3.065.217,00 |
| 17.09.2024 | 453,50 | 461,10 | 453,29 | 456,68 | 1,08% | 3.824.256,00 |
| 16.09.2024 | 448,80 | 452,99 | 448,34 | 451,78 | 0,93% | 3.264.367,00 |
| 13.09.2024 | 451,58 | 452,43 | 447,21 | 447,61 | -0,72% | 3.882.598,00 |
| 12.09.2024 | 454,84 | 455,00 | 449,27 | 450,87 | -0,49% | 3.855.713,00 |
| 11.09.2024 | 457,62 | 457,62 | 445,25 | 453,10 | -1,27% | 5.772.729,00 |
| 10.09.2024 | 461,82 | 464,32 | 456,21 | 458,92 | -0,15% | 3.544.103,00 |
| 09.09.2024 | 463,97 | 466,00 | 459,26 | 459,61 | 0,04% | 4.571.041,00 |
| 06.09.2024 | 463,82 | 468,17 | 458,55 | 459,42 | -1,18% | 4.400.294,00 |
| 05.09.2024 | 479,43 | 479,43 | 462,88 | 464,92 | -2,85% | 6.213.155,00 |
| 04.09.2024 | 478,68 | 484,82 | 474,22 | 478,57 | 0,36% | 5.316.318,00 |
| 03.09.2024 | 475,00 | 482,89 | 473,72 | 476,83 | 0,19% | 7.511.879,00 |
| 30.08.2024 | 470,52 | 476,95 | 470,00 | 475,92 | 1,61% | 7.465.778,00 |
| 29.08.2024 | 467,11 | 469,85 | 463,00 | 468,37 | 0,81% | 4.459.412,00 |
| 28.08.2024 | 461,17 | 466,60 | 460,78 | 464,59 | 0,86% | 4.838.124,00 |
| 27.08.2024 | 455,94 | 462,10 | 454,62 | 460,63 | 1,35% | 3.764.691,00 |