482,610$
-0,53%
Echtzeit-Aktienkurs Berkshire Hathaway Inc.
Bid:
Ask:
Aktienkurse zur Berkshire Hathaway Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 485,15 | 485,63 | 481,42 | 482,82 | -0,49% | 294.239,00 |
| 09.04.2026 | 478,21 | 487,95 | 477,29 | 485,20 | 1,14% | 3.499.674,00 |
| 08.04.2026 | 483,75 | 483,75 | 477,68 | 479,75 | 0,35% | 4.641.972,00 |
| 07.04.2026 | 475,71 | 479,75 | 474,32 | 478,08 | 0,36% | 2.859.329,00 |
| 06.04.2026 | 475,66 | 479,50 | 475,35 | 476,38 | -0,20% | 3.556.389,00 |
| 02.04.2026 | 477,82 | 479,77 | 475,68 | 477,35 | -0,24% | 2.972.758,00 |
| 01.04.2026 | 478,98 | 481,10 | 477,25 | 478,50 | -0,15% | 3.487.961,00 |
| 31.03.2026 | 477,78 | 479,81 | 474,77 | 479,20 | 0,96% | 4.464.488,00 |
| 30.03.2026 | 470,68 | 477,69 | 470,65 | 474,66 | 1,32% | 4.554.048,00 |
| 27.03.2026 | 474,19 | 474,80 | 467,21 | 468,49 | -1,43% | 5.382.299,00 |
| 26.03.2026 | 476,44 | 478,38 | 474,50 | 475,27 | -0,19% | 3.757.967,00 |
| 25.03.2026 | 482,63 | 483,23 | 475,73 | 476,19 | -0,66% | 4.351.421,00 |
| 24.03.2026 | 477,66 | 483,50 | 477,55 | 479,33 | -0,14% | 3.335.385,00 |
| 23.03.2026 | 483,50 | 485,98 | 479,00 | 479,98 | -0,20% | 4.926.730,00 |
| 20.03.2026 | 481,63 | 485,12 | 479,66 | 480,94 | -0,11% | 7.786.425,00 |
| 19.03.2026 | 483,90 | 484,25 | 478,81 | 481,48 | -0,62% | 3.990.543,00 |
| 18.03.2026 | 491,14 | 491,38 | 483,80 | 484,47 | -1,65% | 4.335.186,00 |
| 17.03.2026 | 494,84 | 496,96 | 491,41 | 492,58 | 0,08% | 4.175.640,00 |
| 16.03.2026 | 492,77 | 496,63 | 491,08 | 492,21 | 0,44% | 3.752.029,00 |
| 13.03.2026 | 493,32 | 494,45 | 489,77 | 490,03 | -0,38% | 3.565.683,00 |
| 12.03.2026 | 492,35 | 493,40 | 489,02 | 491,89 | -0,34% | 4.170.889,00 |
| 11.03.2026 | 493,09 | 493,80 | 489,25 | 493,57 | -0,12% | 3.849.108,00 |
| 10.03.2026 | 495,13 | 498,67 | 492,31 | 494,14 | -0,62% | 3.589.796,00 |
| 09.03.2026 | 494,90 | 498,82 | 490,21 | 497,20 | -0,36% | 5.758.547,00 |
| 06.03.2026 | 499,25 | 500,70 | 491,88 | 498,98 | -0,28% | 5.483.320,00 |
| 05.03.2026 | 493,75 | 500,86 | 492,51 | 500,40 | 2,65% | 8.812.946,00 |
| 04.03.2026 | 481,00 | 489,18 | 479,88 | 487,48 | 1,27% | 4.302.035,00 |
| 03.03.2026 | 477,08 | 483,48 | 472,52 | 481,36 | 0,25% | 6.328.725,00 |
| 02.03.2026 | 495,23 | 495,75 | 477,91 | 480,17 | -4,91% | 11.105.199,00 |
| 27.02.2026 | 502,94 | 506,52 | 501,16 | 504,95 | 0,45% | 6.292.842,00 |
| 26.02.2026 | 494,65 | 503,72 | 494,45 | 502,67 | 1,76% | 4.517.374,00 |
| 25.02.2026 | 495,62 | 497,23 | 490,90 | 493,99 | -0,11% | 23.033,00 |
| 24.02.2026 | 493,49 | 495,22 | 488,26 | 494,51 | 0,09% | 23.033,00 |
| 23.02.2026 | 496,50 | 503,55 | 493,73 | 494,09 | -0,82% | 23.033,00 |
| 20.02.2026 | 496,65 | 498,34 | 491,80 | 498,20 | 0,25% | 4.326.715,00 |
| 19.02.2026 | 497,87 | 500,50 | 495,68 | 496,94 | -0,43% | 1.753.047,00 |
| 18.02.2026 | 504,74 | 505,27 | 497,68 | 499,07 | -0,86% | 3.732.516,00 |
| 17.02.2026 | 500,02 | 506,09 | 499,21 | 503,41 | 1,18% | 4.263.329,00 |
| 13.02.2026 | 500,15 | 502,38 | 495,50 | 497,55 | -0,49% | 4.685.852,00 |
| 12.02.2026 | 501,20 | 507,71 | 499,88 | 500,01 | 0,00% | 4.689.942,00 |
| 11.02.2026 | 499,35 | 503,31 | 497,28 | 500,02 | -0,06% | 3.614.402,00 |
| 10.02.2026 | 497,90 | 501,33 | 497,30 | 500,30 | 0,45% | 3.789.130,00 |
| 09.02.2026 | 507,32 | 507,61 | 497,29 | 498,08 | -1,97% | 4.573.017,00 |
| 06.02.2026 | 504,18 | 509,66 | 502,89 | 508,09 | 0,83% | 4.421.649,00 |
| 05.02.2026 | 505,91 | 506,63 | 497,61 | 503,89 | 0,01% | 5.033.856,00 |
| 04.02.2026 | 495,80 | 512,13 | 495,67 | 503,83 | 2,04% | 10.591.665,00 |
| 03.02.2026 | 483,95 | 496,04 | 482,20 | 493,74 | 1,32% | 6.641.193,00 |
| 02.02.2026 | 481,30 | 488,07 | 478,55 | 487,29 | 1,41% | 5.064.615,00 |
| 30.01.2026 | 476,30 | 481,50 | 476,13 | 480,53 | 0,78% | 5.082.160,00 |
| 29.01.2026 | 473,73 | 477,32 | 473,08 | 476,79 | 0,70% | 5.380.477,00 |
| 28.01.2026 | 473,01 | 476,88 | 471,91 | 473,49 | -0,25% | 4.563.944,00 |
| 27.01.2026 | 482,60 | 483,50 | 474,67 | 474,67 | -1,82% | 6.314.539,00 |
| 26.01.2026 | 478,47 | 484,89 | 477,08 | 483,47 | 0,94% | 5.077.153,00 |
| 23.01.2026 | 482,26 | 483,42 | 478,44 | 478,97 | -1,14% | 5.436.633,00 |
| 22.01.2026 | 483,26 | 485,88 | 481,72 | 484,49 | 0,14% | 4.054.161,00 |
| 21.01.2026 | 484,00 | 488,00 | 481,57 | 483,83 | -0,32% | 5.730.174,00 |
| 20.01.2026 | 490,80 | 490,97 | 482,72 | 485,39 | -1,60% | 5.521.462,00 |
| 16.01.2026 | 491,67 | 495,16 | 490,90 | 493,29 | 0,14% | 4.807.403,00 |
| 15.01.2026 | 492,95 | 495,63 | 490,75 | 492,62 | -0,11% | 4.165.209,00 |
| 14.01.2026 | 494,17 | 497,62 | 492,00 | 493,15 | -0,42% | 5.033.681,00 |
| 13.01.2026 | 497,62 | 498,00 | 493,34 | 495,24 | -0,69% | 4.257.619,00 |
| 12.01.2026 | 497,40 | 500,02 | 495,10 | 498,67 | -0,09% | 4.209.348,00 |
| 09.01.2026 | 498,94 | 500,28 | 496,41 | 499,10 | -0,13% | 3.432.109,00 |
| 08.01.2026 | 494,97 | 504,08 | 494,11 | 499,77 | 0,74% | 4.807.675,00 |
| 07.01.2026 | 497,88 | 499,15 | 493,09 | 496,12 | -0,59% | 4.445.056,00 |
| 06.01.2026 | 496,80 | 500,67 | 496,06 | 499,05 | 0,11% | 4.040.008,00 |
| 05.01.2026 | 494,94 | 503,43 | 494,50 | 498,52 | 0,34% | 5.145.275,00 |
| 02.01.2026 | 500,96 | 501,88 | 492,91 | 496,85 | -1,15% | 5.876.646,00 |
| 31.12.2025 | 503,92 | 505,89 | 502,48 | 502,65 | -0,21% | 3.105.190,00 |
| 30.12.2025 | 500,98 | 505,11 | 500,33 | 503,71 | 0,53% | 2.897.149,00 |
| 29.12.2025 | 499,20 | 501,50 | 497,21 | 501,05 | 0,55% | 3.056.181,00 |
| 26.12.2025 | 500,45 | 501,56 | 496,83 | 498,30 | -0,61% | 2.247.590,00 |
| 24.12.2025 | 500,29 | 501,51 | 499,25 | 501,34 | 0,17% | 2.000.186,00 |
| 23.12.2025 | 500,48 | 502,33 | 498,16 | 500,51 | 0,11% | 3.680.788,00 |
| 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 | 502,23 | 505,43 | 501,01 | 503,39 | -0,17% | 3.646.672,00 |
| 17.12.2025 | 499,90 | 505,19 | 499,50 | 504,27 | 0,89% | 4.128.603,00 |
| 16.12.2025 | 507,05 | 508,10 | 499,45 | 499,84 | -1,29% | 4.376.710,00 |
| 15.12.2025 | 500,42 | 506,62 | 500,27 | 506,38 | 1,37% | 5.173.886,00 |
| 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% | 4.493.445,00 |
| 10.12.2025 | 490,86 | 495,88 | 488,92 | 490,43 | -0,20% | 4.558.796,00 |
| 09.12.2025 | 497,63 | 499,22 | 490,83 | 491,43 | -1,17% | 4.573.999,00 |
| 08.12.2025 | 502,10 | 502,97 | 490,62 | 497,23 | -1,41% | 7.032.222,00 |
| 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% | 3.574.809,00 |
| 03.12.2025 | 507,52 | 509,60 | 503,60 | 503,60 | -0,60% | 3.803.234,00 |
| 02.12.2025 | 507,59 | 508,11 | 503,11 | 506,65 | -0,37% | 3.378.009,00 |
| 01.12.2025 | 513,65 | 514,49 | 508,18 | 508,55 | -1,02% | 3.995.153,00 |
| 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% | 13.404.465,00 |
| 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% | 5.486.932,00 |
| 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% | 5.457.398,00 |
| 17.11.2025 | 510,73 | 511,26 | 502,84 | 503,26 | -1,12% | 5.371.012,00 |
| 14.11.2025 | 514,70 | 516,55 | 506,35 | 508,94 | -0,81% | 5.462.458,00 |