493,686$
1,01%
Echtzeit-Aktienkurs Berkshire Hathaway
Bid:
Ask:
Aktienkurse zur Berkshire Hathaway Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 491,63 | 496,10 | 491,63 | 493,53 | 0,98% | 3.794.165,00 |
| 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 |
| 21.04.2025 | 517,53 | 518,67 | 498,08 | 506,92 | -2,18% | 4.908.377,00 |
| 17.04.2025 | 518,90 | 523,88 | 514,57 | 518,21 | 0,34% | 5.322.242,00 |
| 16.04.2025 | 529,30 | 530,13 | 512,89 | 516,45 | -2,22% | 5.889.277,00 |
| 15.04.2025 | 532,62 | 535,92 | 527,36 | 528,17 | -0,25% | 4.329.208,00 |
| 14.04.2025 | 531,00 | 536,52 | 526,98 | 529,52 | 1,03% | 5.512.121,00 |
| 11.04.2025 | 515,00 | 526,58 | 510,77 | 524,11 | 1,61% | 6.231.015,00 |
| 10.04.2025 | 518,30 | 521,41 | 498,61 | 515,81 | -1,07% | 7.475.863,00 |
| 09.04.2025 | 490,00 | 523,93 | 485,56 | 521,41 | 5,84% | 10.153.675,00 |
| 08.04.2025 | 509,02 | 516,00 | 484,19 | 492,64 | 0,46% | 9.470.118,00 |
| 07.04.2025 | 467,99 | 505,85 | 462,10 | 490,38 | -0,64% | 12.749.745,00 |
| 04.04.2025 | 519,00 | 521,00 | 492,98 | 493,54 | -6,91% | 12.605.032,00 |
| 03.04.2025 | 527,62 | 538,80 | 525,14 | 530,16 | -1,41% | 6.410.854,00 |
| 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 | 503,15 | 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 | 0,67% | 3.351.014,00 |
| 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 | 473,96 | 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 | 445,50 | 450,30 | 443,92 | 450,03 | 1,38% | 4.055.602,00 |