768.119,600$
0,67%
Echtzeit-Aktienkurs Berkshire Hathaway Inc.
Bid:
Ask:
Aktienkurse zur Berkshire Hathaway Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 764.299,06 | 768.735,00 | 761.276,13 | 767.865,63 | 0,64% | 246,00 |
| 25.11.2025 | 762.403,25 | 768.218,25 | 760.207,00 | 763.000,00 | 0,00% | 213,00 |
| 24.11.2025 | 752.296,63 | 763.000,00 | 745.707,75 | 763.000,00 | 1,02% | 299,00 |
| 21.11.2025 | 754.762,75 | 760.589,56 | 751.926,00 | 755.320,00 | 0,09% | 225,00 |
| 20.11.2025 | 749.301,00 | 759.250,00 | 749.301,00 | 754.625,00 | 0,29% | 427,00 |
| 19.11.2025 | 753.051,00 | 756.200,00 | 744.394,50 | 752.464,44 | -0,41% | 266,00 |
| 18.11.2025 | 752.752,00 | 759.174,50 | 751.665,19 | 755.597,38 | 0,02% | 466,00 |
| 17.11.2025 | 765.910,81 | 766.521,06 | 754.425,00 | 755.420,00 | -1,11% | 389,00 |
| 14.11.2025 | 772.430,75 | 773.934,75 | 759.691,00 | 763.866,69 | -0,82% | 656,00 |
| 13.11.2025 | 756.600,50 | 771.479,94 | 755.093,94 | 770.184,88 | 1,83% | 450,00 |
| 12.11.2025 | 744.710,75 | 756.607,13 | 743.062,00 | 756.363,00 | 1,42% | 530,00 |
| 11.11.2025 | 747.090,00 | 750.000,00 | 741.515,31 | 745.751,38 | 0,17% | 255,00 |
| 10.11.2025 | 745.482,25 | 751.772,75 | 743.528,38 | 744.500,13 | -0,51% | 531,00 |
| 07.11.2025 | 741.075,13 | 750.000,00 | 739.537,00 | 748.320,00 | 1,14% | 388,00 |
| 06.11.2025 | 732.342,00 | 740.866,94 | 730.000,00 | 739.900,00 | 0,51% | 383,00 |
| 05.11.2025 | 731.375,00 | 740.400,00 | 729.056,00 | 736.150,00 | 0,69% | 496,00 |
| 04.11.2025 | 712.883,50 | 732.508,75 | 710.767,00 | 731.117,63 | 2,66% | 490,00 |
| 03.11.2025 | 719.552,00 | 719.552,00 | 710.000,00 | 712.170,13 | -0,50% | 675,00 |
| 31.10.2025 | 714.364,06 | 718.028,00 | 712.442,69 | 715.740,00 | -0,30% | 244,00 |
| 30.10.2025 | 711.688,19 | 721.024,63 | 710.612,63 | 717.922,00 | 0,70% | 295,00 |
| 29.10.2025 | 716.154,50 | 718.992,56 | 710.474,75 | 712.900,00 | -1,33% | 408,00 |
| 28.10.2025 | 727.752,13 | 728.408,00 | 722.371,88 | 722.494,75 | -1,39% | 377,00 |
| 27.10.2025 | 736.648,75 | 738.000,00 | 726.900,00 | 732.650,00 | -0,79% | 463,00 |
| 24.10.2025 | 736.826,38 | 739.299,00 | 734.561,00 | 738.500,00 | 0,39% | 227,00 |
| 23.10.2025 | 737.289,81 | 737.840,00 | 732.810,00 | 735.600,00 | -0,16% | 182,00 |
| 22.10.2025 | 737.994,75 | 738.962,13 | 733.220,00 | 736.752,00 | 0,02% | 274,00 |
| 21.10.2025 | 741.088,00 | 743.364,94 | 736.600,00 | 736.600,00 | -0,54% | 179,00 |
| 20.10.2025 | 737.622,69 | 741.431,19 | 735.531,06 | 740.600,00 | 0,33% | 291,00 |
| 17.10.2025 | 733.551,00 | 740.000,00 | 733.551,00 | 738.200,00 | 0,70% | 261,00 |
| 16.10.2025 | 742.905,00 | 743.032,44 | 729.000,00 | 733.080,00 | -1,47% | 282,00 |
| 15.10.2025 | 741.175,06 | 744.684,38 | 735.580,00 | 744.040,00 | 0,07% | 238,00 |
| 14.10.2025 | 734.558,94 | 745.336,13 | 732.360,00 | 743.524,63 | 0,73% | 251,00 |
| 13.10.2025 | 733.932,13 | 740.000,00 | 731.956,00 | 738.130,00 | 0,54% | 295,00 |
| 10.10.2025 | 744.869,75 | 746.200,13 | 734.180,00 | 734.180,00 | -1,41% | 324,00 |
| 09.10.2025 | 750.279,25 | 751.740,00 | 742.300,00 | 744.704,81 | -0,68% | 254,00 |
| 08.10.2025 | 754.290,75 | 755.001,00 | 748.310,00 | 749.800,00 | -0,52% | 235,00 |
| 07.10.2025 | 750.442,88 | 756.055,06 | 748.120,00 | 753.715,00 | 0,39% | 287,00 |
| 06.10.2025 | 749.404,38 | 757.450,00 | 747.024,06 | 750.750,00 | 0,36% | 402,00 |
| 03.10.2025 | 745.790,00 | 752.914,00 | 745.221,19 | 748.065,00 | 0,46% | 33.364,00 |
| 02.10.2025 | 743.451,00 | 749.000,00 | 740.000,00 | 744.627,75 | -0,17% | 316,00 |
| 01.10.2025 | 754.091,31 | 754.091,31 | 744.000,00 | 745.906,19 | -1,10% | 452,00 |
| 30.09.2025 | 746.377,69 | 755.324,00 | 744.000,00 | 754.200,00 | 0,65% | 338,00 |
| 29.09.2025 | 750.329,69 | 750.999,00 | 742.610,50 | 749.300,00 | -0,05% | 270,00 |
| 26.09.2025 | 744.749,63 | 753.052,50 | 742.551,00 | 749.700,00 | 0,59% | 339,00 |
| 25.09.2025 | 744.089,31 | 748.064,69 | 742.150,25 | 745.326,31 | 0,10% | 383,00 |
| 24.09.2025 | 740.523,31 | 745.281,00 | 739.351,00 | 744.600,00 | 0,66% | 230,00 |
| 23.09.2025 | 740.329,75 | 749.000,00 | 739.051,13 | 739.686,00 | -0,37% | 418,00 |
| 22.09.2025 | 736.940,00 | 742.460,00 | 734.593,69 | 742.460,00 | 0,28% | 382,00 |
| 19.09.2025 | 737.210,88 | 742.363,50 | 733.842,00 | 740.400,00 | 0,54% | 413,00 |
| 18.09.2025 | 735.071,63 | 741.931,63 | 731.346,44 | 736.449,94 | -0,40% | 316,00 |
| 17.09.2025 | 736.589,81 | 743.805,00 | 735.080,06 | 739.380,00 | 0,46% | 432,00 |
| 16.09.2025 | 735.802,69 | 737.536,25 | 730.898,88 | 735.992,75 | -0,06% | 278,00 |
| 15.09.2025 | 740.652,38 | 740.975,75 | 734.347,00 | 736.469,00 | -0,52% | 440,00 |
| 12.09.2025 | 743.586,25 | 745.800,00 | 740.000,00 | 740.317,31 | -0,63% | 279,00 |
| 11.09.2025 | 735.355,50 | 745.640,06 | 732.522,00 | 745.001,44 | 0,95% | 366,00 |
| 10.09.2025 | 736.299,50 | 738.064,00 | 730.000,00 | 737.994,06 | -0,11% | 607,00 |
| 09.09.2025 | 739.881,44 | 745.000,00 | 737.226,31 | 738.780,88 | -0,18% | 260,00 |
| 08.09.2025 | 749.542,88 | 749.700,00 | 739.200,00 | 740.099,00 | -1,33% | 714,00 |
| 05.09.2025 | 759.045,50 | 759.697,44 | 746.630,00 | 750.103,50 | -1,28% | 250,00 |
| 04.09.2025 | 753.022,19 | 760.837,38 | 750.595,44 | 759.797,50 | 1,06% | 313,00 |
| 03.09.2025 | 750.876,00 | 753.194,00 | 745.000,31 | 751.807,88 | 0,09% | 307,00 |
| 02.09.2025 | 755.674,50 | 757.995,50 | 747.806,88 | 751.128,31 | -0,55% | 369,00 |
| 29.08.2025 | 750.587,75 | 759.700,00 | 749.530,44 | 755.280,00 | 0,77% | 427,00 |
| 28.08.2025 | 746.268,06 | 750.000,00 | 743.855,00 | 749.477,63 | 0,69% | 292,00 |
| 27.08.2025 | 736.594,75 | 745.676,81 | 734.733,50 | 744.346,56 | 0,97% | 271,00 |
| 26.08.2025 | 728.143,50 | 738.715,00 | 726.051,00 | 737.180,00 | 1,03% | 263,00 |
| 25.08.2025 | 733.702,50 | 734.276,38 | 722.838,31 | 729.686,88 | -0,64% | 360,00 |
| 22.08.2025 | 736.351,50 | 739.000,00 | 730.132,88 | 734.405,00 | 0,18% | 270,00 |
| 21.08.2025 | 731.669,56 | 733.330,00 | 726.861,50 | 733.080,00 | 0,04% | 198,00 |
| 20.08.2025 | 729.051,81 | 737.800,00 | 729.051,81 | 732.814,44 | 0,77% | 318,00 |
| 19.08.2025 | 721.224,75 | 728.510,00 | 718.767,69 | 727.200,00 | 1,27% | 427,00 |
| 18.08.2025 | 717.426,81 | 718.235,00 | 712.283,13 | 718.052,38 | 0,11% | 317,00 |
| 15.08.2025 | 723.080,00 | 724.040,00 | 714.246,38 | 717.250,00 | -0,20% | 310,00 |
| 14.08.2025 | 718.026,44 | 718.680,00 | 712.114,81 | 718.680,00 | 0,45% | 269,00 |
| 13.08.2025 | 707.525,88 | 719.339,44 | 706.702,94 | 715.490,44 | 1,53% | 443,00 |
| 12.08.2025 | 697.051,13 | 708.300,00 | 697.051,13 | 704.700,13 | 0,90% | 338,00 |
| 11.08.2025 | 699.742,13 | 702.189,63 | 695.680,00 | 698.440,00 | 0,06% | 478,00 |
| 08.08.2025 | 695.837,44 | 699.941,00 | 693.021,00 | 698.040,13 | -0,28% | 325,00 |
| 07.08.2025 | 703.475,88 | 708.739,00 | 693.057,06 | 699.999,88 | -0,44% | 471,00 |
| 06.08.2025 | 696.051,00 | 704.260,00 | 695.129,06 | 703.115,00 | 1,20% | 290,00 |
| 05.08.2025 | 693.257,25 | 702.375,00 | 691.120,25 | 694.750,00 | 0,31% | 577,00 |
| 04.08.2025 | 702.758,38 | 703.419,31 | 685.150,00 | 692.600,00 | -2,65% | 878,00 |
| 01.08.2025 | 712.231,25 | 715.191,25 | 707.490,25 | 711.480,00 | -1,16% | 371,00 |
| 31.07.2025 | 709.525,44 | 720.000,00 | 707.871,94 | 719.850,00 | 0,79% | 690,00 |
| 30.07.2025 | 713.928,25 | 717.903,13 | 710.532,00 | 714.175,00 | 0,07% | 252,00 |
| 29.07.2025 | 722.344,75 | 727.376,25 | 713.704,75 | 713.704,75 | -1,18% | 553,00 |
| 28.07.2025 | 725.802,00 | 730.198,00 | 721.655,00 | 722.200,00 | -0,55% | 341,00 |
| 25.07.2025 | 723.177,63 | 727.795,75 | 720.500,00 | 726.220,00 | 0,07% | 319,00 |
| 24.07.2025 | 722.187,00 | 728.708,88 | 719.922,00 | 725.700,00 | 0,36% | 636,00 |
| 23.07.2025 | 721.064,31 | 726.502,00 | 718.945,25 | 723.120,00 | 1,18% | 350,00 |
| 22.07.2025 | 714.302,69 | 724.302,50 | 712.296,19 | 714.710,00 | 0,52% | 585,00 |
| 21.07.2025 | 707.742,00 | 717.525,75 | 706.022,00 | 711.000,19 | 0,00% | 439,00 |
| 18.07.2025 | 711.222,13 | 717.500,00 | 709.940,00 | 710.978,50 | 0,16% | 240,00 |
| 17.07.2025 | 705.464,56 | 711.459,31 | 702.000,00 | 709.820,00 | 0,30% | 363,00 |
| 16.07.2025 | 705.933,56 | 709.160,69 | 703.573,06 | 707.681,00 | 0,38% | 311,00 |
| 15.07.2025 | 713.661,31 | 713.661,31 | 705.000,00 | 705.000,00 | -0,86% | 323,00 |
| 14.07.2025 | 711.239,63 | 717.000,00 | 710.408,88 | 711.100,00 | -0,24% | 432,00 |
| 11.07.2025 | 713.276,00 | 714.712,50 | 707.758,81 | 712.842,00 | -0,60% | 349,00 |
| 10.07.2025 | 717.128,00 | 719.320,00 | 713.000,00 | 717.180,00 | -0,33% | 363,00 |
| 09.07.2025 | 716.918,00 | 719.629,50 | 714.000,00 | 719.578,06 | 0,60% | 450,00 |