495,510$
0,73%
Echtzeit-Aktienkurs Berkshire Hathaway
Bid:
Ask:
Aktienkurse zur Berkshire Hathaway Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.07.2025 | 472,61 | 477,70 | 471,88 | 471,88 | -0,87% | 6.197.803,00 |
| 30.07.2025 | 475,13 | 479,41 | 473,88 | 476,00 | -0,12% | 3.743.807,00 |
| 29.07.2025 | 482,57 | 485,00 | 476,28 | 476,56 | -1,07% | 4.125.482,00 |
| 28.07.2025 | 484,35 | 486,90 | 481,10 | 481,70 | -0,49% | 3.567.352,00 |
| 25.07.2025 | 481,67 | 484,93 | 479,66 | 484,07 | 0,72% | 4.220.504,00 |
| 24.07.2025 | 482,67 | 486,17 | 480,60 | 480,60 | -0,42% | 5.027.578,00 |
| 23.07.2025 | 480,25 | 484,45 | 479,20 | 482,63 | 0,94% | 4.337.295,00 |
| 22.07.2025 | 475,00 | 483,14 | 475,00 | 478,13 | 0,78% | 4.477.266,00 |
| 21.07.2025 | 473,04 | 478,35 | 472,00 | 474,41 | 0,13% | 3.739.278,00 |
| 18.07.2025 | 474,00 | 478,64 | 473,50 | 473,80 | 0,08% | 4.015.838,00 |
| 17.07.2025 | 470,07 | 474,15 | 467,65 | 473,40 | 0,44% | 4.001.078,00 |
| 16.07.2025 | 471,20 | 472,92 | 468,88 | 471,31 | 0,25% | 3.697.453,00 |
| 15.07.2025 | 475,30 | 475,72 | 470,00 | 470,13 | -1,30% | 4.444.745,00 |
| 14.07.2025 | 474,40 | 478,13 | 473,46 | 476,31 | 0,09% | 4.259.337,00 |
| 11.07.2025 | 476,25 | 476,85 | 471,40 | 475,86 | -0,50% | 4.416.578,00 |
| 10.07.2025 | 478,08 | 478,55 | 475,50 | 478,27 | -0,13% | 4.546.899,00 |
| 09.07.2025 | 477,00 | 479,49 | 475,83 | 478,91 | 0,30% | 3.342.684,00 |
| 08.07.2025 | 477,35 | 480,00 | 473,58 | 477,47 | -0,12% | 4.104.652,00 |
| 07.07.2025 | 484,42 | 486,08 | 476,80 | 478,03 | -1,44% | 4.524.685,00 |
| 03.07.2025 | 480,89 | 486,55 | 480,36 | 485,00 | 0,94% | 3.443.318,00 |
| 02.07.2025 | 489,43 | 489,93 | 478,62 | 480,48 | -1,86% | 6.664.415,00 |
| 01.07.2025 | 485,78 | 491,09 | 483,80 | 489,61 | 0,79% | 4.733.039,00 |
| 30.06.2025 | 485,90 | 487,65 | 483,44 | 485,77 | 0,02% | 6.351.427,00 |
| 27.06.2025 | 485,77 | 489,68 | 484,40 | 485,68 | 0,13% | 6.129.341,00 |
| 26.06.2025 | 486,54 | 487,98 | 484,25 | 485,05 | -0,24% | 4.177.356,00 |
| 25.06.2025 | 494,21 | 496,00 | 486,14 | 486,21 | -1,47% | 4.229.482,00 |
| 24.06.2025 | 489,43 | 497,74 | 488,89 | 493,48 | 1,17% | 5.069.425,00 |
| 23.06.2025 | 485,42 | 488,50 | 481,72 | 487,77 | 0,60% | 4.060.187,00 |
| 20.06.2025 | 485,00 | 486,68 | 483,43 | 484,85 | -0,06% | 7.620.370,00 |
| 18.06.2025 | 484,10 | 486,70 | 482,75 | 485,14 | 0,34% | 4.893.571,00 |
| 17.06.2025 | 489,11 | 489,40 | 483,25 | 483,48 | -1,38% | 3.877.786,00 |
| 16.06.2025 | 489,73 | 491,85 | 488,54 | 490,23 | 0,55% | 3.743.664,00 |
| 13.06.2025 | 486,27 | 491,08 | 485,85 | 487,54 | -0,57% | 4.000.981,00 |
| 12.06.2025 | 486,23 | 490,44 | 483,78 | 490,34 | 0,45% | 3.438.699,00 |
| 11.06.2025 | 491,05 | 492,25 | 486,67 | 488,14 | -0,61% | 4.565.341,00 |
| 10.06.2025 | 492,66 | 492,90 | 489,50 | 491,13 | -0,45% | 3.881.970,00 |
| 09.06.2025 | 493,70 | 494,53 | 488,88 | 493,33 | -0,04% | 3.896.295,00 |
| 06.06.2025 | 491,63 | 496,10 | 491,63 | 493,53 | 0,98% | 3.948.280,00 |
| 05.06.2025 | 490,75 | 491,00 | 485,60 | 488,74 | -0,46% | 5.110.506,00 |
| 04.06.2025 | 496,94 | 496,99 | 490,88 | 491,00 | -1,37% | 5.207.030,00 |
| 03.06.2025 | 500,85 | 502,79 | 493,51 | 497,83 | -0,99% | 5.846.340,00 |
| 02.06.2025 | 502,00 | 503,23 | 499,47 | 502,81 | -0,23% | 4.723.115,00 |
| 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% | 3.618.378,00 |
| 28.05.2025 | 508,39 | 509,10 | 502,83 | 503,11 | -1,19% | 3.468.068,00 |
| 27.05.2025 | 506,42 | 509,75 | 505,01 | 509,16 | 1,13% | 2.914.107,00 |
| 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% | 3.229.112,00 |