479,850€
-3,08%
Echtzeit-Aktienkurs Berkshire Hathaway Inc.
Bid:
Ask:
Aktienkurse zur Berkshire Hathaway Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 493,10 | 496,95 | 489,90 | 495,10 | 0,30% | 15.537,00 |
| 01.04.2025 | 492,80 | 496,55 | 488,60 | 493,60 | 0,32% | 24.741,00 |
| 31.03.2025 | 486,00 | 496,25 | 480,70 | 492,05 | 1,05% | 36.819,00 |
| 28.03.2025 | 496,95 | 498,25 | 484,40 | 486,95 | -1,82% | 27.797,00 |
| 27.03.2025 | 497,85 | 497,95 | 490,65 | 496,00 | -0,14% | 22.997,00 |
| 26.03.2025 | 491,50 | 498,75 | 489,10 | 496,70 | 1,51% | 31.158,00 |
| 25.03.2025 | 486,95 | 493,45 | 484,70 | 489,30 | 0,26% | 20.797,00 |
| 24.03.2025 | 485,00 | 488,15 | 482,05 | 488,05 | 0,82% | 30.592,00 |
| 21.03.2025 | 487,95 | 490,95 | 481,20 | 484,10 | -0,94% | 25.877,00 |
| 20.03.2025 | 484,20 | 489,95 | 483,50 | 488,70 | 1,12% | 34.660,00 |
| 19.03.2025 | 479,00 | 483,35 | 478,00 | 483,30 | 0,78% | 21.877,00 |
| 18.03.2025 | 481,45 | 483,80 | 476,20 | 479,55 | -0,18% | 32.540,00 |
| 17.03.2025 | 475,85 | 480,60 | 470,00 | 480,40 | 1,48% | 41.325,00 |
| 14.03.2025 | 467,40 | 474,40 | 462,00 | 473,40 | 1,48% | 30.830,00 |
| 13.03.2025 | 455,80 | 467,00 | 454,15 | 466,50 | 2,01% | 24.202,00 |
| 12.03.2025 | 456,05 | 459,35 | 449,05 | 457,30 | 0,78% | 25.880,00 |
| 11.03.2025 | 457,10 | 457,95 | 449,30 | 453,75 | -0,87% | 41.373,00 |
| 10.03.2025 | 456,00 | 461,50 | 451,05 | 457,75 | -0,04% | 33.821,00 |
| 07.03.2025 | 462,55 | 462,55 | 451,70 | 457,95 | -0,79% | 28.268,00 |
| 06.03.2025 | 461,95 | 462,75 | 454,05 | 461,60 | -0,04% | 36.315,00 |
| 05.03.2025 | 467,00 | 469,40 | 457,50 | 461,80 | -1,26% | 57.518,00 |
| 04.03.2025 | 486,00 | 488,20 | 465,55 | 467,70 | -3,90% | 55.173,00 |
| 03.03.2025 | 495,40 | 496,55 | 483,10 | 486,70 | -2,04% | 37.652,00 |
| 28.02.2025 | 484,15 | 496,85 | 483,00 | 496,85 | 2,89% | 22.722,00 |
| 27.02.2025 | 472,30 | 484,50 | 472,25 | 482,90 | 2,53% | 28.647,00 |
| 26.02.2025 | 477,05 | 478,40 | 470,05 | 471,00 | -1,09% | 21.464,00 |
| 25.02.2025 | 478,30 | 482,05 | 468,50 | 476,20 | -0,04% | 41.415,00 |
| 24.02.2025 | 460,00 | 481,45 | 460,00 | 476,40 | 4,07% | 54.201,00 |
| 21.02.2025 | 459,90 | 462,45 | 454,50 | 457,75 | -0,25% | 19.957,00 |
| 20.02.2025 | 464,00 | 464,40 | 456,05 | 458,90 | -1,10% | 15.613,00 |
| 19.02.2025 | 462,50 | 465,75 | 461,05 | 464,00 | 0,49% | 13.471,00 |
| 18.02.2025 | 461,70 | 462,65 | 457,15 | 461,75 | 0,21% | 15.965,00 |
| 17.02.2025 | 458,95 | 461,80 | 457,70 | 460,80 | 0,73% | 19.868,00 |
| 14.02.2025 | 459,95 | 461,15 | 456,35 | 457,45 | -0,33% | 10.535,00 |
| 13.02.2025 | 453,20 | 460,00 | 452,20 | 458,95 | 1,08% | 14.062,00 |
| 12.02.2025 | 455,90 | 456,75 | 451,65 | 454,05 | -0,29% | 11.039,00 |
| 11.02.2025 | 455,70 | 457,65 | 451,70 | 455,35 | -0,24% | 11.403,00 |
| 10.02.2025 | 459,20 | 459,95 | 455,60 | 456,45 | -0,17% | 17.592,00 |
| 07.02.2025 | 460,30 | 461,75 | 457,15 | 457,25 | -0,40% | 12.843,00 |
| 06.02.2025 | 456,05 | 460,85 | 456,00 | 459,10 | 0,87% | 22.390,00 |
| 05.02.2025 | 449,30 | 455,95 | 448,05 | 455,15 | 1,08% | 14.316,00 |
| 04.02.2025 | 450,90 | 451,35 | 446,55 | 450,30 | -0,44% | 10.509,00 |
| 03.02.2025 | 451,20 | 453,95 | 443,60 | 452,30 | 0,20% | 29.879,00 |
| 31.01.2025 | 454,75 | 456,55 | 450,55 | 451,40 | -0,61% | 15.331,00 |
| 30.01.2025 | 452,30 | 455,05 | 449,80 | 454,15 | 0,38% | 14.585,00 |
| 29.01.2025 | 451,30 | 454,95 | 450,25 | 452,45 | 0,21% | 11.307,00 |
| 28.01.2025 | 453,45 | 455,05 | 450,05 | 451,50 | -0,06% | 24.896,00 |
| 27.01.2025 | 439,45 | 451,75 | 438,00 | 451,75 | 2,38% | 37.440,00 |
| 24.01.2025 | 440,00 | 442,10 | 436,35 | 441,25 | 0,01% | 26.655,00 |
| 23.01.2025 | 442,50 | 446,50 | 440,00 | 441,20 | -0,29% | 26.328,00 |
| 22.01.2025 | 450,70 | 451,20 | 437,40 | 442,50 | -1,60% | 28.271,00 |
| 21.01.2025 | 455,05 | 455,75 | 448,20 | 449,70 | -1,38% | 28.326,00 |
| 20.01.2025 | 455,40 | 458,95 | 455,00 | 456,00 | -0,05% | 33.182,00 |
| 17.01.2025 | 449,40 | 457,15 | 449,40 | 456,25 | 1,61% | 21.869,00 |
| 16.01.2025 | 446,00 | 449,40 | 445,05 | 449,00 | 0,88% | 28.667,00 |
| 15.01.2025 | 437,75 | 446,00 | 436,65 | 445,10 | 1,99% | 20.596,00 |
| 14.01.2025 | 434,50 | 436,75 | 431,40 | 436,40 | 0,30% | 10.945,00 |
| 13.01.2025 | 435,00 | 436,30 | 431,05 | 435,10 | 0,64% | 20.471,00 |
| 10.01.2025 | 439,85 | 440,40 | 430,15 | 432,35 | -1,74% | 18.382,00 |
| 09.01.2025 | 438,85 | 441,95 | 437,65 | 440,00 | 0,43% | 15.997,00 |
| 08.01.2025 | 438,45 | 441,30 | 436,45 | 438,10 | 0,24% | 13.995,00 |
| 07.01.2025 | 434,00 | 440,20 | 433,70 | 437,05 | 0,54% | 21.709,00 |
| 06.01.2025 | 440,90 | 442,00 | 434,10 | 434,70 | -1,33% | 33.269,00 |
| 03.01.2025 | 440,20 | 441,50 | 437,25 | 440,55 | 0,16% | 16.908,00 |
| 02.01.2025 | 439,80 | 444,45 | 438,50 | 439,85 | 1,09% | 33.376,00 |
| 30.12.2024 | 439,60 | 439,60 | 435,00 | 435,10 | -1,00% | 12.921,00 |
| 27.12.2024 | 439,65 | 442,25 | 436,05 | 439,50 | 0,62% | 27.292,00 |
| 23.12.2024 | 436,65 | 438,20 | 432,85 | 436,80 | 0,41% | 28.358,00 |
| 20.12.2024 | 433,65 | 439,45 | 430,45 | 435,00 | 0,21% | 26.630,00 |
| 19.12.2024 | 431,40 | 437,95 | 430,60 | 434,10 | 0,63% | 23.322,00 |
| 18.12.2024 | 434,75 | 438,40 | 431,05 | 431,40 | -0,83% | 13.825,00 |
| 17.12.2024 | 433,75 | 436,30 | 430,65 | 435,00 | 0,37% | 22.716,00 |
| 16.12.2024 | 436,40 | 438,95 | 432,40 | 433,40 | -0,71% | 28.422,00 |
| 13.12.2024 | 439,05 | 440,60 | 435,55 | 436,50 | -0,50% | 13.191,00 |
| 12.12.2024 | 439,75 | 442,00 | 436,15 | 438,70 | -0,26% | 16.483,00 |
| 11.12.2024 | 440,40 | 442,20 | 437,20 | 439,85 | 0,02% | 19.563,00 |
| 10.12.2024 | 440,45 | 442,70 | 436,55 | 439,75 | 0,13% | 17.922,00 |
| 09.12.2024 | 446,20 | 447,45 | 439,20 | 439,20 | -1,49% | 22.390,00 |
| 06.12.2024 | 445,30 | 447,05 | 442,40 | 445,85 | 0,29% | 24.319,00 |
| 05.12.2024 | 445,70 | 447,15 | 442,95 | 444,55 | -0,34% | 22.048,00 |
| 04.12.2024 | 448,00 | 451,30 | 443,10 | 446,05 | -0,32% | 32.342,00 |
| 03.12.2024 | 455,50 | 456,20 | 445,80 | 447,50 | -1,63% | 23.393,00 |
| 02.12.2024 | 460,00 | 461,95 | 452,40 | 454,90 | -0,68% | 28.677,00 |
| 29.11.2024 | 461,20 | 462,45 | 457,00 | 458,00 | -0,96% | 20.917,00 |
| 28.11.2024 | 460,50 | 462,95 | 459,95 | 462,45 | 1,09% | 25.607,00 |
| 27.11.2024 | 457,40 | 466,45 | 454,90 | 457,45 | -0,03% | 18.764,00 |
| 26.11.2024 | 456,00 | 457,90 | 450,50 | 457,60 | 0,38% | 15.372,00 |
| 25.11.2024 | 457,95 | 458,95 | 454,35 | 455,85 | -0,37% | 28.651,00 |
| 22.11.2024 | 451,45 | 459,35 | 450,20 | 457,55 | 1,48% | 26.170,00 |
| 21.11.2024 | 444,85 | 451,48 | 443,95 | 450,88 | 1,27% | - |
| 20.11.2024 | 444,45 | 446,90 | 443,00 | 445,20 | 0,53% | 13.681,00 |
| 19.11.2024 | 446,00 | 448,10 | 439,60 | 442,85 | -0,62% | 18.077,00 |
| 18.11.2024 | 446,70 | 447,60 | 443,65 | 445,60 | -0,46% | 16.135,00 |
| 15.11.2024 | 443,30 | 447,80 | 440,05 | 447,65 | 0,60% | 22.207,00 |
| 14.11.2024 | 443,95 | 447,15 | 441,45 | 445,00 | 0,36% | 26.653,00 |
| 13.11.2024 | 438,65 | 443,70 | 437,65 | 443,40 | 0,88% | 32.567,00 |
| 12.11.2024 | 439,40 | 441,45 | 438,15 | 439,55 | 0,16% | 20.435,00 |
| 11.11.2024 | 433,70 | 441,95 | 433,70 | 438,85 | 1,36% | 25.542,00 |
| 08.11.2024 | 427,80 | 435,00 | 427,05 | 432,95 | 1,36% | 21.217,00 |
| 07.11.2024 | 436,50 | 437,45 | 425,75 | 427,15 | -2,06% | 31.484,00 |