505,600$
0,08%
Echtzeit-Aktienkurs Berkshire Hathaway Inc.
Bid:
Ask:
Aktienkurse zur Berkshire Hathaway Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 505,50 | 505,88 | 502,32 | 505,60 | 0,08% | 668.143,00 |
| 24.09.2026 | 509,13 | 510,00 | 505,00 | 505,20 | -0,46% | 427.061,00 |
| 23.09.2026 | 504,32 | 511,22 | 503,28 | 507,52 | 0,73% | 605.391,00 |
| 22.09.2026 | 502,62 | 505,56 | 501,47 | 503,85 | 0,36% | 455.989,00 |
| 21.09.2026 | 510,49 | 510,50 | 502,02 | 502,05 | -1,50% | 664.276,00 |
| 18.09.2026 | 509,25 | 512,03 | 506,15 | 509,68 | 0,12% | 878.077,00 |
| 17.09.2026 | 519,69 | 520,17 | 508,85 | 509,08 | -2,04% | 841.135,00 |
| 16.09.2026 | 515,81 | 523,72 | 515,45 | 519,69 | 0,62% | 573.841,00 |
| 15.09.2026 | 514,23 | 516,86 | 512,41 | 516,51 | 0,28% | 442.782,00 |
| 14.09.2026 | 511,72 | 516,38 | 510,54 | 515,09 | 0,92% | 488.620,00 |
| 11.09.2026 | 507,58 | 510,63 | 506,00 | 510,38 | 0,65% | 322.841,00 |
| 10.09.2026 | 508,16 | 510,57 | 504,75 | 507,07 | 0,03% | 590.289,00 |
| 09.09.2026 | 505,23 | 509,51 | 501,28 | 506,93 | 0,21% | 418.008,00 |
| 08.09.2026 | 502,86 | 507,29 | 500,77 | 505,85 | 0,11% | 453.052,00 |
| 04.09.2026 | 507,03 | 507,46 | 504,33 | 505,29 | -0,52% | 497.261,00 |
| 03.09.2026 | 506,00 | 508,88 | 505,23 | 507,95 | 0,51% | 493.568,00 |
| 02.09.2026 | 501,96 | 508,92 | 501,96 | 505,38 | 0,63% | 497.652,00 |
| 01.09.2026 | 504,00 | 506,65 | 501,32 | 502,20 | -0,48% | 465.301,00 |
| 31.08.2026 | 504,96 | 505,12 | 502,23 | 504,62 | -0,17% | 405.582,00 |
| 28.08.2026 | 504,23 | 506,59 | 503,00 | 505,50 | 0,29% | 471.251,00 |
| 27.08.2026 | 502,85 | 505,30 | 499,22 | 504,03 | -0,18% | 490.898,00 |
| 26.08.2026 | 504,80 | 506,69 | 503,78 | 504,93 | 0,15% | 359.211,00 |
| 25.08.2026 | 503,73 | 504,72 | 501,27 | 504,19 | 0,01% | 377.648,00 |
| 24.08.2026 | 498,60 | 504,19 | 497,78 | 504,12 | 1,68% | 460.499,00 |
| 21.08.2026 | 497,38 | 501,00 | 495,70 | 495,80 | -0,16% | 551.450,00 |
| 20.08.2026 | 500,17 | 500,45 | 496,50 | 496,59 | -0,65% | 611.732,00 |
| 19.08.2026 | 503,30 | 507,03 | 499,41 | 499,82 | -0,63% | 579.470,00 |
| 18.08.2026 | 500,06 | 504,47 | 499,70 | 503,00 | 0,96% | 606.927,00 |
| 17.08.2026 | 504,69 | 505,10 | 498,19 | 498,24 | -1,13% | 740.803,00 |
| 14.08.2026 | 507,35 | 509,17 | 503,80 | 503,93 | -0,62% | 630.760,00 |
| 13.08.2026 | 510,59 | 511,77 | 505,64 | 507,06 | -0,54% | 780.050,00 |
| 12.08.2026 | 516,67 | 516,67 | 508,00 | 509,81 | -1,24% | 776.424,00 |
| 11.08.2026 | 530,99 | 530,99 | 515,72 | 516,22 | -2,49% | 809.666,00 |
| 10.08.2026 | 524,60 | 537,74 | 523,00 | 529,42 | 1,46% | 5.997.189,00 |
| 07.08.2026 | 520,26 | 521,99 | 517,43 | 521,80 | -0,54% | 3.645.147,00 |
| 06.08.2026 | 524,10 | 525,44 | 517,21 | 524,61 | 1,11% | 4.352.776,00 |
| 05.08.2026 | 519,00 | 519,77 | 512,20 | 518,85 | 0,32% | 3.749.422,00 |
| 04.08.2026 | 512,07 | 517,77 | 508,81 | 517,22 | 0,80% | 4.771.273,00 |
| 03.08.2026 | 514,93 | 520,66 | 510,83 | 513,14 | 0,31% | 4.248.982,00 |
| 31.07.2026 | 508,99 | 513,03 | 506,70 | 511,54 | 0,36% | 3.939.816,00 |
| 30.07.2026 | 505,98 | 509,91 | 501,27 | 509,68 | 0,10% | 4.061.797,00 |
| 29.07.2026 | 511,44 | 513,36 | 507,20 | 509,16 | -0,63% | 5.061.272,00 |
| 28.07.2026 | 500,33 | 513,44 | 499,50 | 512,37 | 3,06% | 6.369.905,00 |
| 27.07.2026 | 497,25 | 498,77 | 493,97 | 497,18 | 0,45% | 3.484.117,00 |
| 24.07.2026 | 491,43 | 497,29 | 490,25 | 494,93 | 0,83% | 3.932.974,00 |
| 23.07.2026 | 488,40 | 491,00 | 486,06 | 490,85 | 0,30% | 2.883.047,00 |
| 22.07.2026 | 490,50 | 492,32 | 487,81 | 489,39 | -0,05% | 3.179.315,00 |
| 21.07.2026 | 489,00 | 491,20 | 487,38 | 489,65 | -0,33% | 4.473.051,00 |
| 20.07.2026 | 490,49 | 492,25 | 488,91 | 491,25 | 0,07% | 3.426.637,00 |
| 17.07.2026 | 496,86 | 502,99 | 490,48 | 490,91 | -0,45% | 5.591.345,00 |
| 16.07.2026 | 489,92 | 493,15 | 486,17 | 493,12 | 0,98% | 4.194.963,00 |
| 15.07.2026 | 490,10 | 492,75 | 487,57 | 488,35 | -0,56% | 5.134.458,00 |
| 14.07.2026 | 493,95 | 497,08 | 491,00 | 491,09 | -1,16% | 4.110.210,00 |
| 13.07.2026 | 495,85 | 501,50 | 493,81 | 496,85 | 0,64% | 3.228.898,00 |
| 10.07.2026 | 496,15 | 497,30 | 490,70 | 493,71 | -0,35% | 2.736.909,00 |
| 09.07.2026 | 494,65 | 497,85 | 493,20 | 495,45 | 0,13% | 3.393.274,00 |
| 08.07.2026 | 504,56 | 504,91 | 494,34 | 494,79 | -1,83% | 4.429.571,00 |
| 07.07.2026 | 508,97 | 512,58 | 503,75 | 504,00 | -0,51% | 3.761.404,00 |
| 06.07.2026 | 506,50 | 508,00 | 504,10 | 506,58 | -0,24% | 4.126.111,00 |
| 02.07.2026 | 502,20 | 507,93 | 500,33 | 507,78 | 1,61% | 4.389.647,00 |
| 01.07.2026 | 501,83 | 503,83 | 499,08 | 499,74 | -0,13% | 4.101.298,00 |
| 30.06.2026 | 496,50 | 500,58 | 494,79 | 500,39 | 0,89% | 5.910.518,00 |
| 29.06.2026 | 497,79 | 500,02 | 495,00 | 496,00 | -0,53% | 5.200.695,00 |
| 26.06.2026 | 490,24 | 498,66 | 489,28 | 498,66 | 2,22% | 7.250.773,00 |
| 25.06.2026 | 493,08 | 496,00 | 486,50 | 487,81 | -1,41% | 7.061.606,00 |
| 24.06.2026 | 492,99 | 498,50 | 491,50 | 494,81 | 0,41% | 4.707.805,00 |
| 23.06.2026 | 490,92 | 494,34 | 490,00 | 492,81 | 0,84% | 4.428.054,00 |
| 22.06.2026 | 488,75 | 492,48 | 487,36 | 488,69 | -0,16% | 6.076.337,00 |
| 18.06.2026 | 492,75 | 493,57 | 485,77 | 489,46 | -0,37% | 8.882.313,00 |
| 17.06.2026 | 493,24 | 494,77 | 487,90 | 491,28 | -0,74% | 5.411.956,00 |
| 16.06.2026 | 497,00 | 499,79 | 492,43 | 494,95 | -0,12% | 4.345.886,00 |
| 15.06.2026 | 487,56 | 497,11 | 487,56 | 495,52 | 1,28% | 6.253.628,00 |
| 12.06.2026 | 486,67 | 489,99 | 484,51 | 489,25 | 0,71% | 4.591.336,00 |
| 11.06.2026 | 482,88 | 486,47 | 481,06 | 485,79 | 0,44% | 5.664.301,00 |
| 10.06.2026 | 488,13 | 490,30 | 483,11 | 483,68 | -0,84% | 5.062.666,00 |
| 09.06.2026 | 486,44 | 490,79 | 484,60 | 487,77 | 0,16% | 4.912.157,00 |
| 08.06.2026 | 486,13 | 490,76 | 484,92 | 487,00 | -0,23% | 5.188.380,00 |
| 05.06.2026 | 480,99 | 491,00 | 479,35 | 488,13 | 1,98% | 8.475.844,00 |
| 04.06.2026 | 481,60 | 482,94 | 474,65 | 478,63 | 0,69% | 5.275.955,00 |
| 03.06.2026 | 470,89 | 480,59 | 470,41 | 475,37 | 0,82% | 6.586.257,00 |
| 02.06.2026 | 470,00 | 473,88 | 468,21 | 471,51 | 0,26% | 4.704.690,00 |
| 01.06.2026 | 473,05 | 473,39 | 467,96 | 470,29 | -0,88% | 6.203.561,00 |
| 29.05.2026 | 476,91 | 477,29 | 472,27 | 474,48 | -0,62% | 7.909.855,00 |
| 28.05.2026 | 479,36 | 481,81 | 477,00 | 477,42 | -0,52% | 4.127.459,00 |
| 27.05.2026 | 482,67 | 486,25 | 479,02 | 479,92 | -0,77% | 4.152.532,00 |
| 26.05.2026 | 485,50 | 487,78 | 483,21 | 483,62 | -0,57% | 4.357.449,00 |
| 22.05.2026 | 479,65 | 487,19 | 479,49 | 486,38 | 1,33% | 4.342.154,00 |
| 21.05.2026 | 479,99 | 480,50 | 475,50 | 479,98 | -0,19% | 3.294.027,00 |
| 20.05.2026 | 482,00 | 482,72 | 477,62 | 480,90 | 0,09% | 4.647.470,00 |
| 19.05.2026 | 487,00 | 488,13 | 480,11 | 480,46 | -1,62% | 5.599.874,00 |
| 18.05.2026 | 481,13 | 489,36 | 481,00 | 488,38 | 1,18% | 5.030.660,00 |
| 15.05.2026 | 486,70 | 488,30 | 481,76 | 482,70 | -0,28% | 4.680.296,00 |
| 14.05.2026 | 487,10 | 487,10 | 481,50 | 484,06 | -0,30% | 3.375.100,00 |
| 13.05.2026 | 482,47 | 487,14 | 480,81 | 485,52 | 0,12% | 4.432.514,00 |
| 12.05.2026 | 481,68 | 489,42 | 478,90 | 484,96 | 1,13% | 5.622.326,00 |
| 11.05.2026 | 476,40 | 480,40 | 475,90 | 479,55 | 0,76% | 4.290.690,00 |
| 08.05.2026 | 474,85 | 478,88 | 474,48 | 475,94 | 0,18% | 5.225.574,00 |
| 07.05.2026 | 469,26 | 477,19 | 468,97 | 475,08 | 1,12% | 5.899.549,00 |
| 06.05.2026 | 466,01 | 470,63 | 465,64 | 469,83 | 0,93% | 5.698.885,00 |
| 05.05.2026 | 468,53 | 469,66 | 464,34 | 465,52 | -0,64% | 5.372.678,00 |