420,750€
-0,46%
Echtzeit-Aktienkurs Berkshire Hathaway Inc.
Bid:
Ask:
Aktienkurse zur Berkshire Hathaway Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 423,75 | 424,95 | 420,10 | 421,30 | -0,33% | 8.371,00 |
| 11.09.2025 | 419,75 | 423,70 | 417,85 | 422,70 | 0,75% | 12.447,00 |
| 10.09.2025 | 420,60 | 421,95 | 415,05 | 419,55 | -0,34% | 12.529,00 |
| 09.09.2025 | 419,65 | 423,40 | 419,05 | 421,00 | 0,39% | 8.233,00 |
| 08.09.2025 | 428,00 | 428,00 | 419,35 | 419,35 | -1,73% | 14.958,00 |
| 05.09.2025 | 435,30 | 436,15 | 423,70 | 426,75 | -1,84% | 14.851,00 |
| 04.09.2025 | 430,75 | 435,90 | 429,35 | 434,75 | 0,94% | 9.656,00 |
| 03.09.2025 | 430,00 | 431,50 | 425,40 | 430,70 | 0,19% | 14.023,00 |
| 02.09.2025 | 433,90 | 434,25 | 427,65 | 429,90 | -1,01% | 20.198,00 |
| 01.09.2025 | 431,00 | 434,95 | 431,00 | 434,30 | 1,15% | 34.421,00 |
| 29.08.2025 | 428,60 | 432,95 | 427,90 | 429,35 | 0,32% | 16.782,00 |
| 28.08.2025 | 426,30 | 428,90 | 425,10 | 428,00 | 0,50% | 19.715,00 |
| 27.08.2025 | 423,25 | 427,75 | 423,05 | 425,85 | 1,20% | 11.748,00 |
| 26.08.2025 | 418,65 | 421,00 | 416,40 | 420,80 | 0,55% | 8.506,00 |
| 25.08.2025 | 417,35 | 419,10 | 412,05 | 418,50 | 0,53% | 13.621,00 |
| 22.08.2025 | 421,95 | 424,35 | 414,85 | 416,30 | -1,10% | 20.214,00 |
| 21.08.2025 | 421,00 | 421,40 | 416,00 | 420,95 | 0,10% | 16.642,00 |
| 20.08.2025 | 416,50 | 422,25 | 416,00 | 420,55 | 0,88% | 21.295,00 |
| 19.08.2025 | 410,50 | 416,90 | 409,80 | 416,90 | 1,53% | 15.107,00 |
| 18.08.2025 | 409,00 | 410,60 | 406,65 | 410,60 | 0,59% | 12.107,00 |
| 15.08.2025 | 412,00 | 414,05 | 407,05 | 408,20 | -0,74% | 19.721,00 |
| 14.08.2025 | 408,75 | 411,25 | 407,05 | 411,25 | 0,57% | 16.006,00 |
| 13.08.2025 | 403,40 | 409,20 | 401,65 | 408,90 | 1,44% | 25.418,00 |
| 12.08.2025 | 400,00 | 404,75 | 399,90 | 403,10 | 0,51% | 13.762,00 |
| 11.08.2025 | 400,00 | 402,45 | 398,55 | 401,05 | 0,26% | 18.973,00 |
| 08.08.2025 | 397,50 | 400,00 | 396,55 | 400,00 | 0,88% | 27.478,00 |
| 07.08.2025 | 402,75 | 405,50 | 396,20 | 396,50 | -1,54% | 19.989,00 |
| 06.08.2025 | 402,25 | 402,95 | 398,55 | 402,70 | 0,25% | 15.431,00 |
| 05.08.2025 | 398,05 | 403,80 | 397,40 | 401,70 | 1,07% | 33.941,00 |
| 04.08.2025 | 404,90 | 407,25 | 393,20 | 397,45 | -2,80% | 61.087,00 |
| 01.08.2025 | 414,25 | 414,95 | 406,60 | 408,90 | -1,52% | 25.683,00 |
| 31.07.2025 | 415,45 | 418,75 | 412,60 | 415,20 | -0,52% | 23.764,00 |
| 30.07.2025 | 413,00 | 417,75 | 412,05 | 417,35 | 1,04% | 17.081,00 |
| 29.07.2025 | 416,45 | 420,55 | 412,35 | 413,05 | -0,63% | 30.282,00 |
| 28.07.2025 | 414,40 | 418,55 | 413,60 | 415,65 | 0,63% | 29.641,00 |
| 25.07.2025 | 410,95 | 413,15 | 409,05 | 413,05 | 0,63% | 12.004,00 |
| 24.07.2025 | 410,20 | 413,35 | 409,00 | 410,45 | 0,09% | 22.926,00 |
| 23.07.2025 | 409,00 | 412,25 | 408,55 | 410,10 | 0,69% | 17.546,00 |
| 22.07.2025 | 406,05 | 412,95 | 405,50 | 407,30 | 0,42% | 16.163,00 |
| 21.07.2025 | 407,95 | 408,95 | 405,10 | 405,60 | -0,73% | 15.835,00 |
| 18.07.2025 | 407,55 | 410,75 | 406,10 | 408,60 | 0,07% | 14.315,00 |
| 17.07.2025 | 405,00 | 408,75 | 403,60 | 408,30 | 0,72% | 14.686,00 |
| 16.07.2025 | 405,00 | 408,75 | 400,70 | 405,40 | -0,06% | 26.042,00 |
| 15.07.2025 | 408,45 | 409,00 | 405,25 | 405,65 | -0,79% | 22.273,00 |
| 14.07.2025 | 405,75 | 409,70 | 404,20 | 408,90 | 0,54% | 34.160,00 |
| 11.07.2025 | 408,85 | 408,85 | 403,55 | 406,70 | -0,42% | 19.838,00 |
| 10.07.2025 | 407,95 | 409,90 | 406,55 | 408,40 | -0,16% | 14.128,00 |
| 09.07.2025 | 408,50 | 409,50 | 406,25 | 409,05 | 0,52% | 13.271,00 |
| 08.07.2025 | 406,15 | 410,10 | 405,15 | 406,95 | -0,13% | 15.064,00 |
| 07.07.2025 | 409,70 | 413,95 | 406,95 | 407,50 | -0,54% | 17.752,00 |
| 04.07.2025 | 413,00 | 413,00 | 407,60 | 409,70 | -0,75% | 14.125,00 |
| 03.07.2025 | 407,00 | 413,85 | 406,10 | 412,80 | 1,43% | 26.421,00 |
| 02.07.2025 | 416,60 | 418,20 | 406,10 | 407,00 | -2,08% | 47.224,00 |
| 01.07.2025 | 411,10 | 416,90 | 410,20 | 415,65 | 0,73% | 19.000,00 |
| 30.06.2025 | 415,05 | 417,00 | 411,15 | 412,65 | -0,46% | 22.965,00 |
| 27.06.2025 | 415,25 | 417,80 | 413,25 | 414,55 | -0,11% | 16.299,00 |
| 26.06.2025 | 417,50 | 417,50 | 413,25 | 415,00 | -0,61% | 27.735,00 |
| 25.06.2025 | 425,85 | 426,80 | 417,05 | 417,55 | -1,93% | 15.696,00 |
| 24.06.2025 | 422,15 | 428,30 | 421,50 | 425,75 | 1,13% | 16.348,00 |
| 23.06.2025 | 419,70 | 425,85 | 417,05 | 421,00 | 0,06% | 20.551,00 |
| 20.06.2025 | 417,00 | 422,45 | 417,00 | 420,75 | 0,78% | 22.411,00 |
| 19.06.2025 | 422,85 | 422,85 | 415,05 | 417,50 | -1,21% | 17.954,00 |
| 18.06.2025 | 420,45 | 424,00 | 419,35 | 422,60 | 0,43% | 15.275,00 |
| 17.06.2025 | 423,00 | 423,85 | 420,55 | 420,80 | -0,64% | 13.593,00 |
| 16.06.2025 | 421,65 | 424,65 | 421,00 | 423,50 | 0,44% | 13.592,00 |
| 13.06.2025 | 420,05 | 424,95 | 418,05 | 421,65 | -0,38% | 22.136,00 |
| 12.06.2025 | 423,00 | 423,50 | 417,40 | 423,25 | -0,41% | 40.561,00 |
| 11.06.2025 | 430,20 | 430,50 | 423,65 | 425,00 | -1,28% | 17.452,00 |
| 10.06.2025 | 431,15 | 432,35 | 427,95 | 430,50 | -0,36% | 15.071,00 |
| 09.06.2025 | 435,00 | 435,00 | 428,85 | 432,05 | -0,44% | 14.019,00 |
| 06.06.2025 | 427,10 | 435,55 | 427,10 | 433,95 | 1,83% | 17.252,00 |
| 05.06.2025 | 430,05 | 431,70 | 423,05 | 426,15 | -1,01% | 42.624,00 |
| 04.06.2025 | 437,55 | 438,80 | 430,15 | 430,50 | -1,63% | 25.026,00 |
| 03.06.2025 | 437,60 | 441,60 | 433,55 | 437,65 | -0,50% | 24.250,00 |
| 02.06.2025 | 443,50 | 443,50 | 436,75 | 439,85 | -0,68% | 33.502,00 |
| 30.05.2025 | 445,60 | 447,25 | 440,00 | 442,85 | -0,23% | 13.003,00 |
| 29.05.2025 | 449,25 | 450,95 | 440,90 | 443,85 | -0,40% | 13.981,00 |
| 28.05.2025 | 449,50 | 450,45 | 445,40 | 445,65 | -0,69% | 19.792,00 |
| 27.05.2025 | 446,35 | 449,95 | 444,30 | 448,75 | 0,34% | 22.833,00 |
| 26.05.2025 | 445,30 | 448,75 | 443,05 | 447,25 | 0,81% | 19.670,00 |
| 23.05.2025 | 447,05 | 447,05 | 441,05 | 443,65 | -0,69% | 31.354,00 |
| 22.05.2025 | 447,20 | 450,10 | 445,45 | 446,75 | -0,39% | 16.789,00 |
| 21.05.2025 | 449,00 | 449,95 | 445,25 | 448,50 | -0,52% | 24.273,00 |
| 20.05.2025 | 455,75 | 456,00 | 449,05 | 450,85 | -1,14% | 23.789,00 |
| 19.05.2025 | 458,00 | 459,55 | 453,20 | 456,05 | -1,11% | 20.418,00 |
| 16.05.2025 | 453,15 | 461,40 | 451,95 | 461,15 | 1,49% | 19.978,00 |
| 15.05.2025 | 449,25 | 455,95 | 447,35 | 454,40 | 0,84% | 24.562,00 |
| 14.05.2025 | 458,30 | 459,30 | 449,30 | 450,60 | -1,51% | 27.834,00 |
| 13.05.2025 | 463,35 | 463,40 | 457,50 | 457,50 | -1,43% | 21.851,00 |
| 12.05.2025 | 460,70 | 472,25 | 459,50 | 464,15 | 1,76% | 41.872,00 |
| 09.05.2025 | 457,95 | 458,95 | 452,35 | 456,10 | -0,30% | 21.420,00 |
| 08.05.2025 | 460,90 | 464,65 | 457,30 | 457,45 | -0,28% | 26.465,00 |
| 07.05.2025 | 454,80 | 459,25 | 452,00 | 458,75 | 1,66% | 25.571,00 |
| 06.05.2025 | 454,30 | 454,80 | 448,00 | 451,25 | -0,39% | 51.124,00 |
| 05.05.2025 | 466,45 | 468,35 | 443,05 | 453,00 | -5,24% | 131.569,00 |
| 02.05.2025 | 472,00 | 479,70 | 470,80 | 478,05 | 1,41% | 40.329,00 |
| 30.04.2025 | 469,60 | 472,20 | 461,15 | 471,40 | 0,23% | 20.934,00 |
| 29.04.2025 | 466,45 | 470,45 | 463,20 | 470,30 | 1,02% | 22.234,00 |
| 28.04.2025 | 466,65 | 472,20 | 461,50 | 465,55 | -0,41% | 22.462,00 |
| 25.04.2025 | 469,95 | 470,95 | 463,05 | 467,45 | -0,07% | 25.374,00 |