493,781$
-0,63%
Echtzeit-Aktienkurs Berkshire Hathaway Inc.
Bid:
Ask:
Aktienkurse zur Berkshire Hathaway Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 490,01 | 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% | 5.119.816,00 |
| 05.09.2025 | 506,00 | 507,66 | 497,75 | 499,77 | -1,41% | 4.222.890,00 |
| 04.09.2025 | 502,65 | 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 | 497,91 | 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 | 465,54 | 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 | 475,00 | 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 | 474,40 | 478,13 | 473,46 | 476,31 | 0,09% | 4.294.742,00 |
| 11.07.2025 | 476,25 | 476,85 | 471,40 | 475,86 | -0,50% | 4.416.578,00 |
| 10.07.2025 | 478,08 | 478,55 | 475,50 | 478,27 | -0,13% | 4.576.635,00 |
| 09.07.2025 | 477,00 | 479,49 | 475,83 | 478,91 | 0,30% | 3.367.397,00 |
| 08.07.2025 | 477,35 | 480,00 | 473,58 | 477,47 | -0,12% | 4.116.180,00 |
| 07.07.2025 | 484,42 | 486,08 | 476,80 | 478,03 | -1,44% | 4.674.351,00 |
| 03.07.2025 | 480,89 | 486,55 | 480,36 | 485,00 | 0,94% | 3.443.318,00 |
| 02.07.2025 | 489,43 | 489,93 | 478,62 | 480,48 | -1,86% | 6.707.174,00 |
| 01.07.2025 | 485,78 | 491,09 | 483,80 | 489,61 | 0,79% | 4.776.026,00 |
| 30.06.2025 | 485,90 | 487,65 | 483,44 | 485,77 | 0,02% | 6.384.326,00 |
| 27.06.2025 | 485,77 | 489,68 | 484,40 | 485,68 | 0,13% | 6.129.341,00 |
| 26.06.2025 | 486,54 | 487,98 | 484,25 | 485,05 | -0,24% | 4.177.356,00 |
| 25.06.2025 | 494,21 | 496,00 | 486,14 | 486,21 | -1,47% | 4.260.584,00 |
| 24.06.2025 | 489,43 | 497,74 | 488,89 | 493,48 | 1,17% | 5.111.694,00 |
| 23.06.2025 | 485,42 | 488,50 | 481,72 | 487,77 | 0,60% | 4.140.985,00 |
| 20.06.2025 | 485,00 | 486,68 | 483,43 | 484,85 | -0,06% | 7.620.370,00 |
| 18.06.2025 | 484,10 | 486,70 | 482,75 | 485,14 | 0,34% | 4.893.571,00 |
| 17.06.2025 | 489,11 | 489,40 | 483,25 | 483,48 | -1,38% | 3.956.345,00 |
| 16.06.2025 | 489,73 | 491,85 | 488,54 | 490,23 | 0,55% | 3.937.627,00 |
| 13.06.2025 | 486,27 | 491,08 | 485,85 | 487,54 | -0,57% | 4.000.981,00 |
| 12.06.2025 | 486,23 | 490,44 | 483,78 | 490,34 | 0,45% | 3.535.161,00 |
| 11.06.2025 | 491,05 | 492,25 | 486,67 | 488,14 | -0,61% | 4.595.851,00 |
| 10.06.2025 | 492,66 | 492,90 | 489,50 | 491,13 | -0,45% | 3.951.496,00 |
| 09.06.2025 | 493,70 | 494,53 | 488,88 | 493,33 | -0,04% | 3.987.465,00 |
| 06.06.2025 | 491,63 | 496,10 | 491,63 | 493,53 | 0,98% | 3.948.280,00 |
| 05.06.2025 | 490,75 | 491,00 | 485,60 | 488,74 | -0,46% | 5.165.718,00 |
| 04.06.2025 | 496,94 | 496,99 | 490,88 | 491,00 | -1,37% | 5.297.634,00 |
| 03.06.2025 | 500,85 | 502,79 | 493,51 | 497,83 | -0,99% | 5.923.064,00 |
| 02.06.2025 | 502,00 | 503,23 | 499,47 | 502,81 | -0,23% | 4.914.008,00 |
| 30.05.2025 | 505,19 | 505,72 | 500,19 | 503,96 | -0,44% | 9.153.084,00 |
| 29.05.2025 | 504,00 | 506,55 | 501,20 | 506,18 | 0,61% | 3.657.310,00 |
| 28.05.2025 | 508,39 | 509,10 | 502,83 | 503,11 | -1,19% | 3.613.850,00 |
| 27.05.2025 | 506,42 | 509,75 | 505,01 | 509,16 | 1,13% | 4.928.325,00 |
| 23.05.2025 | 501,01 | 505,50 | 500,25 | 503,46 | -0,02% | 3.166.844,00 |
| 22.05.2025 | 505,10 | 507,40 | 502,64 | 503,57 | -0,68% | 3.244.774,00 |
| 21.05.2025 | 507,41 | 510,00 | 505,40 | 507,03 | -0,34% | 3.815.801,00 |
| 20.05.2025 | 511,11 | 512,08 | 506,55 | 508,74 | -0,71% | 3.736.959,00 |
| 19.05.2025 | 513,61 | 513,79 | 510,10 | 512,39 | -0,37% | 3.441.451,00 |
| 16.05.2025 | 509,63 | 514,33 | 506,80 | 514,31 | 1,38% | 4.997.321,00 |
| 15.05.2025 | 502,38 | 509,78 | 501,62 | 507,33 | 0,78% | 5.040.862,00 |
| 14.05.2025 | 511,85 | 511,85 | 502,80 | 503,40 | -1,66% | 6.384.053,00 |
| 13.05.2025 | 515,64 | 515,75 | 511,80 | 511,88 | -0,47% | 4.504.120,00 |
| 12.05.2025 | 520,30 | 520,30 | 510,25 | 514,30 | 0,11% | 6.368.046,00 |
| 09.05.2025 | 514,25 | 515,91 | 510,25 | 513,74 | 0,10% | 3.621.402,00 |
| 08.05.2025 | 520,98 | 521,26 | 513,04 | 513,25 | -0,96% | 5.018.581,00 |
| 07.05.2025 | 515,02 | 520,25 | 513,00 | 518,22 | 1,15% | 5.581.423,00 |
| 06.05.2025 | 509,57 | 515,75 | 507,99 | 512,33 | 0,04% | 6.088.592,00 |
| 05.05.2025 | 520,08 | 521,18 | 502,80 | 512,15 | -5,12% | 16.380.216,00 |
| 02.05.2025 | 536,75 | 542,07 | 535,26 | 539,80 | 1,80% | 4.945.569,00 |
| 01.05.2025 | 531,00 | 533,27 | 528,30 | 530,23 | -0,57% | 4.693.069,00 |
| 30.04.2025 | 531,51 | 535,72 | 524,00 | 533,25 | -0,25% | 5.251.647,00 |
| 29.04.2025 | 531,69 | 535,34 | 528,29 | 534,57 | 0,68% | 3.177.729,00 |
| 28.04.2025 | 533,63 | 536,82 | 526,58 | 530,94 | 0,00% | 4.238.653,00 |
| 25.04.2025 | 531,75 | 532,44 | 526,79 | 530,96 | -0,13% | 2.742.786,00 |
| 24.04.2025 | 526,72 | 533,13 | 523,16 | 531,64 | 0,92% | 3.173.404,00 |
| 23.04.2025 | 527,50 | 532,27 | 523,89 | 526,81 | 1,16% | 4.294.462,00 |
| 22.04.2025 | 514,23 | 522,22 | 511,65 | 520,79 | 2,74% | 4.768.491,00 |