499,700$
1,05%
Echtzeit-Aktienkurs Berkshire Hathaway Inc.
Bid:
Ask:
Aktienkurse zur Berkshire Hathaway Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.12.2025 | 496,34 | 500,31 | 495,55 | 499,95 | 1,10% | 4.069.970,00 |
| 19.12.2025 | 503,05 | 503,82 | 494,53 | 494,53 | -1,76% | 14.652.814,00 |
| 18.12.2025 | 502,21 | 505,43 | 501,01 | 503,39 | -0,17% | 3.615.752,00 |
| 17.12.2025 | 499,90 | 505,19 | 499,50 | 504,27 | 0,89% | 4.097.450,00 |
| 16.12.2025 | 507,05 | 508,10 | 499,45 | 499,84 | -1,29% | 4.274.951,00 |
| 15.12.2025 | 500,42 | 506,62 | 500,27 | 506,38 | 1,37% | 5.081.294,00 |
| 12.12.2025 | 496,71 | 500,00 | 494,50 | 499,52 | 0,74% | 4.113.658,00 |
| 11.12.2025 | 491,83 | 498,14 | 491,83 | 495,85 | 1,11% | 4.364.174,00 |
| 10.12.2025 | 490,86 | 495,88 | 488,92 | 490,43 | -0,20% | 4.465.414,00 |
| 09.12.2025 | 497,63 | 499,22 | 490,83 | 491,43 | -1,17% | 4.476.491,00 |
| 08.12.2025 | 502,10 | 502,97 | 490,62 | 497,23 | -1,41% | 6.953.426,00 |
| 05.12.2025 | 503,86 | 505,76 | 500,54 | 504,34 | 0,22% | 3.463.668,00 |
| 04.12.2025 | 504,38 | 506,50 | 500,70 | 503,23 | -0,07% | 3.574.552,00 |
| 03.12.2025 | 507,52 | 509,60 | 503,60 | 503,60 | -0,60% | 3.753.608,00 |
| 02.12.2025 | 507,59 | 508,11 | 503,11 | 506,65 | -0,37% | 3.283.167,00 |
| 01.12.2025 | 513,65 | 514,49 | 508,18 | 508,55 | -1,02% | 3.844.708,00 |
| 28.11.2025 | 511,89 | 516,85 | 511,56 | 513,81 | 0,50% | 2.312.245,00 |
| 26.11.2025 | 509,25 | 512,70 | 507,65 | 511,23 | 0,52% | 3.686.740,00 |
| 25.11.2025 | 508,93 | 512,35 | 506,86 | 508,57 | 0,15% | 4.064.007,00 |
| 24.11.2025 | 501,89 | 509,20 | 497,17 | 507,81 | 0,75% | 13.190.276,00 |
| 21.11.2025 | 503,27 | 507,84 | 502,49 | 504,04 | 0,58% | 6.058.963,00 |
| 20.11.2025 | 501,11 | 506,45 | 500,81 | 501,12 | -0,03% | 5.336.566,00 |
| 19.11.2025 | 503,69 | 504,25 | 495,55 | 501,26 | -0,62% | 4.694.986,00 |
| 18.11.2025 | 503,39 | 506,64 | 500,60 | 504,37 | 0,22% | 5.406.075,00 |
| 17.11.2025 | 510,73 | 511,26 | 502,84 | 503,26 | -1,12% | 5.163.996,00 |
| 14.11.2025 | 514,70 | 516,55 | 506,35 | 508,94 | -0,81% | 5.462.458,00 |
| 13.11.2025 | 504,82 | 514,26 | 504,82 | 513,11 | 2,13% | 7.225.031,00 |
| 12.11.2025 | 497,16 | 504,45 | 496,99 | 502,40 | 1,07% | 5.435.877,00 |
| 11.11.2025 | 498,59 | 499,69 | 494,20 | 497,07 | 0,02% | 2.935.173,00 |
| 10.11.2025 | 497,08 | 501,28 | 495,13 | 496,98 | -0,42% | 4.853.429,00 |
| 07.11.2025 | 494,93 | 500,16 | 493,35 | 499,06 | 1,20% | 6.377.764,00 |
| 06.11.2025 | 490,00 | 494,03 | 486,75 | 493,15 | 0,90% | 4.919.880,00 |
| 05.11.2025 | 487,33 | 493,89 | 487,33 | 488,77 | 0,23% | 6.431.015,00 |
| 04.11.2025 | 475,50 | 488,79 | 475,50 | 487,66 | 2,52% | 7.320.794,00 |
| 03.11.2025 | 479,51 | 479,99 | 473,15 | 475,68 | -0,39% | 5.628.019,00 |
| 31.10.2025 | 476,80 | 478,71 | 475,31 | 477,54 | -0,20% | 7.146.403,00 |
| 30.10.2025 | 474,84 | 480,91 | 474,84 | 478,52 | 0,58% | 4.709.726,00 |
| 29.10.2025 | 477,32 | 478,80 | 473,72 | 475,76 | -1,18% | 6.110.522,00 |
| 28.10.2025 | 484,96 | 485,67 | 481,11 | 481,44 | -1,36% | 4.965.772,00 |
| 27.10.2025 | 491,92 | 492,30 | 484,55 | 488,07 | -0,82% | 6.154.562,00 |
| 24.10.2025 | 490,91 | 492,98 | 489,40 | 492,10 | 0,40% | 3.166.824,00 |
| 23.10.2025 | 492,19 | 492,45 | 488,11 | 490,16 | -0,34% | 3.045.120,00 |
| 22.10.2025 | 491,73 | 492,98 | 488,19 | 491,81 | 0,11% | 3.223.385,00 |
| 21.10.2025 | 493,70 | 495,70 | 491,25 | 491,29 | -0,56% | 2.680.703,00 |
| 20.10.2025 | 492,36 | 494,42 | 490,32 | 494,08 | 0,34% | 4.605.314,00 |
| 17.10.2025 | 490,00 | 493,45 | 489,25 | 492,42 | 0,74% | 3.794.296,00 |
| 16.10.2025 | 495,60 | 496,00 | 485,80 | 488,81 | -1,53% | 4.207.078,00 |
| 15.10.2025 | 493,90 | 496,73 | 490,35 | 496,39 | 0,08% | 3.499.840,00 |
| 14.10.2025 | 490,13 | 497,06 | 489,95 | 495,97 | 0,82% | 3.040.757,00 |
| 13.10.2025 | 488,61 | 493,80 | 487,82 | 491,93 | 0,57% | 3.151.340,00 |
| 10.10.2025 | 497,25 | 497,99 | 489,06 | 489,13 | -1,53% | 4.763.823,00 |
| 09.10.2025 | 499,98 | 501,22 | 494,51 | 496,74 | -0,62% | 3.112.818,00 |
| 08.10.2025 | 502,71 | 503,50 | 498,56 | 499,84 | -0,49% | 2.935.363,00 |
| 07.10.2025 | 500,20 | 504,46 | 498,61 | 502,30 | 0,46% | 2.970.172,00 |
| 06.10.2025 | 499,50 | 504,97 | 498,02 | 500,02 | 0,26% | 3.501.505,00 |
| 03.10.2025 | 496,42 | 502,50 | 495,28 | 498,71 | 0,56% | 863.314,00 |
| 02.10.2025 | 496,96 | 499,61 | 493,22 | 495,92 | -0,46% | 3.432.523,00 |
| 01.10.2025 | 502,50 | 502,87 | 495,90 | 498,20 | -0,90% | 4.071.096,00 |
| 30.09.2025 | 497,64 | 503,78 | 497,00 | 502,74 | 0,70% | 3.834.527,00 |
| 29.09.2025 | 500,00 | 500,25 | 495,02 | 499,25 | -0,16% | 4.949.087,00 |
| 26.09.2025 | 496,94 | 502,10 | 496,65 | 500,03 | 1,02% | 3.707.648,00 |
| 25.09.2025 | 496,15 | 499,00 | 494,73 | 494,96 | -0,43% | 4.039.382,00 |
| 24.09.2025 | 493,58 | 497,16 | 493,11 | 497,09 | 0,61% | 2.779.194,00 |
| 23.09.2025 | 493,77 | 499,28 | 493,52 | 494,10 | 0,08% | 3.768.656,00 |
| 22.09.2025 | 490,57 | 494,71 | 489,23 | 493,71 | 0,17% | 3.568.163,00 |
| 19.09.2025 | 491,87 | 494,50 | 488,88 | 492,85 | 0,48% | 7.356.280,00 |
| 18.09.2025 | 488,77 | 494,88 | 488,00 | 490,50 | -0,37% | 3.972.482,00 |
| 17.09.2025 | 490,94 | 495,99 | 490,30 | 492,33 | 0,27% | 5.035.928,00 |
| 16.09.2025 | 491,27 | 491,92 | 487,20 | 490,99 | -0,11% | 3.798.469,00 |
| 15.09.2025 | 493,60 | 495,27 | 489,50 | 491,54 | -0,45% | 3.629.775,00 |
| 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 | 490,00 | 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% | 5.146.322,00 |
| 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% | 2.951.525,00 |
| 03.09.2025 | 499,55 | 502,11 | 496,59 | 501,49 | 0,07% | 3.193.199,00 |
| 02.09.2025 | 504,05 | 505,90 | 497,62 | 501,14 | -0,37% | 4.794.176,00 |
| 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% | 4.499.954,00 |
| 27.08.2025 | 491,08 | 497,21 | 490,60 | 495,72 | 0,71% | 3.986.001,00 |
| 26.08.2025 | 485,02 | 492,79 | 484,53 | 492,21 | 1,24% | 8.194.410,00 |
| 25.08.2025 | 489,01 | 489,02 | 481,83 | 486,18 | -0,58% | 3.900.533,00 |
| 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% | 3.041.404,00 |
| 20.08.2025 | 487,00 | 492,22 | 485,83 | 488,68 | 0,69% | 4.655.906,00 |
| 19.08.2025 | 479,77 | 485,90 | 479,77 | 485,31 | 1,42% | 4.192.428,00 |
| 18.08.2025 | 477,97 | 479,00 | 474,66 | 478,52 | 0,28% | 3.299.783,00 |
| 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% | 4.139.831,00 |
| 13.08.2025 | 471,70 | 479,60 | 471,50 | 477,31 | 1,47% | 4.587.171,00 |
| 12.08.2025 | 465,54 | 472,47 | 465,06 | 470,39 | 1,22% | 3.344.937,00 |
| 11.08.2025 | 466,46 | 468,49 | 463,50 | 464,73 | -0,14% | 3.637.114,00 |
| 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% | 5.589.046,00 |
| 06.08.2025 | 465,00 | 469,55 | 463,00 | 468,91 | 1,02% | 4.517.779,00 |
| 05.08.2025 | 460,60 | 467,58 | 460,38 | 464,19 | 1,11% | 6.473.846,00 |
| 04.08.2025 | 468,05 | 468,87 | 455,19 | 459,11 | -2,90% | 10.772.432,00 |
| 01.08.2025 | 473,47 | 475,96 | 470,62 | 472,84 | 0,20% | 5.287.484,00 |