465,800$
0,02%
Echtzeit-Aktienkurs Berkshire Hathaway
Bid:
Ask:
Aktienkurse zur Berkshire Hathaway Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 466,10 | 467,84 | 464,27 | 465,85 | 0,03% | 2.469.860,00 |
| 16.10.2024 | 463,25 | 466,00 | 462,20 | 465,69 | 0,65% | 3.107.805,00 |
| 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% | 2.938.438,00 |
| 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% | 2.360.227,00 |
| 09.10.2024 | 452,75 | 457,88 | 452,36 | 455,90 | 0,46% | 2.177.674,00 |
| 08.10.2024 | 455,96 | 457,56 | 452,85 | 453,80 | 0,07% | 2.214.419,00 |
| 07.10.2024 | 462,34 | 462,34 | 452,41 | 453,50 | -1,83% | 3.118.915,00 |
| 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% | 2.502.458,00 |
| 02.10.2024 | 458,70 | 458,70 | 454,19 | 456,67 | -0,16% | 2.744.171,00 |
| 01.10.2024 | 459,11 | 459,79 | 454,82 | 457,41 | -0,62% | 2.958.264,00 |
| 30.09.2024 | 458,40 | 460,63 | 454,55 | 460,26 | 0,61% | 3.522.527,00 |
| 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% | 3.223.497,00 |
| 25.09.2024 | 454,90 | 455,81 | 451,21 | 452,36 | -0,48% | 2.786.341,00 |
| 24.09.2024 | 454,33 | 455,60 | 451,77 | 454,56 | -0,09% | 2.822.899,00 |
| 23.09.2024 | 457,31 | 459,65 | 453,42 | 454,98 | -0,07% | 3.470.511,00 |
| 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% | 3.872.664,00 |
| 18.09.2024 | 458,08 | 459,84 | 454,88 | 456,60 | -0,02% | 3.017.253,00 |
| 17.09.2024 | 453,50 | 461,10 | 453,29 | 456,68 | 1,08% | 3.643.677,00 |
| 16.09.2024 | 448,80 | 452,99 | 448,34 | 451,78 | 0,93% | 3.240.383,00 |
| 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% | 3.838.835,00 |
| 11.09.2024 | 457,62 | 457,62 | 445,25 | 453,10 | -1,27% | 5.527.715,00 |
| 10.09.2024 | 461,82 | 464,32 | 456,21 | 458,92 | -0,15% | 3.474.942,00 |
| 09.09.2024 | 463,97 | 466,00 | 459,26 | 459,61 | 0,04% | 4.523.386,00 |
| 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% | 6.107.120,00 |
| 04.09.2024 | 478,68 | 484,82 | 474,22 | 478,57 | 0,36% | 5.218.865,00 |
| 03.09.2024 | 475,00 | 482,89 | 473,72 | 476,83 | 0,19% | 7.090.355,00 |
| 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% | 4.117.996,00 |
| 28.08.2024 | 461,17 | 466,60 | 460,78 | 464,59 | 0,86% | 4.717.346,00 |
| 27.08.2024 | 455,94 | 462,10 | 454,62 | 460,63 | 1,35% | 3.677.264,00 |
| 26.08.2024 | 455,30 | 459,27 | 453,34 | 454,49 | 0,24% | 3.551.676,00 |
| 23.08.2024 | 450,00 | 453,72 | 448,81 | 453,38 | 0,97% | 2.805.379,00 |
| 22.08.2024 | 446,30 | 449,60 | 444,65 | 449,03 | 0,54% | 3.340.977,00 |
| 21.08.2024 | 449,84 | 451,28 | 443,84 | 446,60 | -0,39% | 2.666.281,00 |
| 20.08.2024 | 449,30 | 450,50 | 446,38 | 448,36 | -0,09% | 2.674.240,00 |
| 19.08.2024 | 446,01 | 450,45 | 445,73 | 448,77 | 0,96% | 3.133.693,00 |
| 16.08.2024 | 441,55 | 445,20 | 440,45 | 444,51 | 0,83% | 3.344.974,00 |
| 15.08.2024 | 441,80 | 442,59 | 438,72 | 440,84 | 0,54% | 3.190.467,00 |
| 14.08.2024 | 433,00 | 438,98 | 431,71 | 438,47 | 1,40% | 2.819.309,00 |
| 13.08.2024 | 431,83 | 432,81 | 425,90 | 432,41 | 0,47% | 3.298.694,00 |
| 12.08.2024 | 434,16 | 434,16 | 429,01 | 430,39 | -0,30% | 2.347.460,00 |
| 09.08.2024 | 431,92 | 434,75 | 430,21 | 431,67 | 0,03% | 2.602.645,00 |
| 08.08.2024 | 429,24 | 432,26 | 427,60 | 431,54 | 1,06% | 3.133.148,00 |
| 07.08.2024 | 426,07 | 433,17 | 425,60 | 427,02 | 1,16% | 4.708.633,00 |
| 06.08.2024 | 416,41 | 427,46 | 415,10 | 422,14 | 2,04% | 5.039.285,00 |
| 05.08.2024 | 413,43 | 417,82 | 406,11 | 413,72 | -3,42% | 7.514.921,00 |
| 02.08.2024 | 429,77 | 436,25 | 423,49 | 428,36 | -0,80% | 4.251.527,00 |
| 01.08.2024 | 439,67 | 440,61 | 430,95 | 431,81 | -1,53% | 3.682.642,00 |
| 31.07.2024 | 439,85 | 440,85 | 437,74 | 438,50 | -0,63% | 3.613.121,00 |
| 30.07.2024 | 439,51 | 443,89 | 439,14 | 441,26 | 0,67% | 3.726.295,00 |
| 29.07.2024 | 438,01 | 439,44 | 435,49 | 438,31 | 0,15% | 2.580.764,00 |
| 26.07.2024 | 435,66 | 439,00 | 434,10 | 437,66 | 1,01% | 2.717.621,00 |
| 25.07.2024 | 431,60 | 439,63 | 431,60 | 433,29 | 0,11% | 3.297.635,00 |
| 24.07.2024 | 433,99 | 435,41 | 430,73 | 432,80 | -0,28% | 3.016.505,00 |
| 23.07.2024 | 437,34 | 437,92 | 433,47 | 434,01 | -0,45% | 2.351.901,00 |
| 22.07.2024 | 435,05 | 438,11 | 432,12 | 435,98 | 0,35% | 2.950.419,00 |
| 19.07.2024 | 442,67 | 442,80 | 433,35 | 434,47 | -1,66% | 4.158.849,00 |
| 18.07.2024 | 445,62 | 449,25 | 439,57 | 441,82 | -0,85% | 4.425.254,00 |
| 17.07.2024 | 437,85 | 446,15 | 437,84 | 445,61 | 1,53% | 4.747.598,00 |
| 16.07.2024 | 437,40 | 439,05 | 434,02 | 438,90 | 1,03% | 4.270.714,00 |
| 15.07.2024 | 425,59 | 434,71 | 425,30 | 434,42 | 2,35% | 4.536.691,00 |
| 12.07.2024 | 420,23 | 427,45 | 419,70 | 424,44 | 1,35% | 4.834.635,00 |
| 11.07.2024 | 413,99 | 419,20 | 412,00 | 418,78 | 1,21% | 4.073.570,00 |
| 10.07.2024 | 410,81 | 413,96 | 409,40 | 413,79 | 0,80% | 3.791.805,00 |
| 09.07.2024 | 409,42 | 413,71 | 408,64 | 410,52 | 0,35% | 2.990.262,00 |
| 08.07.2024 | 411,27 | 413,79 | 408,00 | 409,08 | -0,51% | 3.559.529,00 |
| 05.07.2024 | 406,24 | 411,40 | 405,03 | 411,17 | 1,33% | 5.153.464,00 |
| 03.07.2024 | 407,16 | 407,16 | 404,22 | 405,77 | -0,33% | 1.970.259,00 |
| 02.07.2024 | 404,02 | 407,39 | 403,92 | 407,10 | 0,47% | 3.221.572,00 |
| 01.07.2024 | 408,09 | 409,67 | 403,82 | 405,19 | -0,40% | 2.976.899,00 |
| 28.06.2024 | 408,25 | 410,05 | 405,79 | 406,80 | -0,28% | 6.820.908,00 |
| 27.06.2024 | 410,26 | 410,26 | 406,34 | 407,95 | -0,56% | 3.220.281,00 |
| 26.06.2024 | 410,02 | 410,68 | 407,25 | 410,26 | -0,17% | 3.335.507,00 |
| 25.06.2024 | 414,00 | 414,25 | 409,62 | 410,97 | -0,73% | 3.883.522,00 |
| 24.06.2024 | 410,70 | 417,00 | 410,00 | 413,98 | 1,06% | 4.935.716,00 |
| 21.06.2024 | 409,82 | 410,47 | 407,68 | 409,62 | 0,11% | 9.012.935,00 |
| 20.06.2024 | 407,25 | 411,00 | 404,05 | 409,15 | 0,29% | 4.845.563,00 |
| 18.06.2024 | 406,75 | 408,50 | 405,28 | 407,95 | 0,15% | 4.006.848,00 |
| 17.06.2024 | 405,18 | 407,82 | 403,55 | 407,32 | 0,44% | 3.408.255,00 |
| 14.06.2024 | 404,90 | 406,34 | 403,33 | 405,54 | -0,09% | 2.772.449,00 |
| 13.06.2024 | 407,63 | 408,00 | 403,57 | 405,92 | -0,70% | 4.566.105,00 |
| 12.06.2024 | 411,09 | 411,89 | 407,16 | 408,77 | 0,07% | 3.554.031,00 |
| 11.06.2024 | 408,88 | 408,91 | 406,11 | 408,50 | -0,56% | 3.610.600,00 |
| 10.06.2024 | 413,34 | 413,94 | 409,27 | 410,81 | -0,70% | 2.668.443,00 |
| 07.06.2024 | 411,28 | 415,88 | 409,85 | 413,72 | 0,64% | 2.943.072,00 |
| 06.06.2024 | 410,42 | 411,24 | 407,38 | 411,08 | 0,30% | 3.447.914,00 |
| 05.06.2024 | 410,10 | 410,27 | 405,77 | 409,85 | 0,08% | 2.643.906,00 |
| 04.06.2024 | 414,85 | 415,89 | 406,44 | 409,53 | -1,27% | 4.157.980,00 |
| 03.06.2024 | 414,89 | 416,72 | 408,78 | 414,79 | 0,09% | 4.905.810,00 |
| 31.05.2024 | 408,09 | 415,40 | 406,88 | 414,40 | 1,42% | 5.197.520,00 |
| 30.05.2024 | 403,77 | 409,04 | 402,77 | 408,61 | 1,12% | 2.907.090,00 |
| 29.05.2024 | 403,00 | 405,87 | 401,58 | 404,09 | 0,05% | 3.428.787,00 |
| 28.05.2024 | 408,24 | 408,24 | 401,87 | 403,90 | -0,86% | 3.321.863,00 |