409,675€
0,58%
Echtzeit-Aktienkurs Berkshire Hathaway Inc.
Bid:
Ask:
Aktienkurse zur Berkshire Hathaway Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 407,85 | 410,85 | 406,20 | 409,60 | 0,56% | 12.712,00 |
| 26.09.2024 | 407,15 | 408,75 | 405,05 | 407,30 | 0,25% | 15.341,00 |
| 25.09.2024 | 406,00 | 407,85 | 403,45 | 406,30 | -0,15% | 11.343,00 |
| 24.09.2024 | 409,75 | 410,55 | 405,35 | 406,90 | -0,73% | 11.780,00 |
| 23.09.2024 | 409,30 | 412,00 | 408,10 | 409,90 | 0,45% | 18.728,00 |
| 20.09.2024 | 412,40 | 412,95 | 406,55 | 408,05 | -0,84% | 16.236,00 |
| 19.09.2024 | 413,25 | 415,40 | 410,25 | 411,50 | -0,04% | 19.202,00 |
| 18.09.2024 | 411,90 | 412,65 | 408,25 | 411,65 | 0,45% | 17.010,00 |
| 17.09.2024 | 406,45 | 414,35 | 405,30 | 409,80 | 0,97% | 20.901,00 |
| 16.09.2024 | 406,00 | 406,75 | 402,55 | 405,85 | 0,43% | 22.381,00 |
| 13.09.2024 | 408,00 | 408,45 | 403,45 | 404,10 | -0,72% | 25.067,00 |
| 12.09.2024 | 412,25 | 414,00 | 406,50 | 407,05 | -1,24% | 26.829,00 |
| 11.09.2024 | 414,30 | 416,70 | 404,80 | 412,15 | -1,26% | 25.097,00 |
| 10.09.2024 | 418,15 | 420,90 | 414,05 | 417,40 | 0,19% | 16.771,00 |
| 09.09.2024 | 416,50 | 422,40 | 416,00 | 416,60 | 0,48% | 22.398,00 |
| 06.09.2024 | 418,90 | 422,80 | 413,30 | 414,60 | -1,22% | 25.720,00 |
| 05.09.2024 | 432,60 | 434,60 | 417,05 | 419,70 | -2,93% | 31.556,00 |
| 04.09.2024 | 431,50 | 438,20 | 428,55 | 432,35 | 0,00% | 19.067,00 |
| 03.09.2024 | 432,05 | 436,95 | 429,20 | 432,35 | -0,10% | 23.792,00 |
| 02.09.2024 | 432,60 | 433,60 | 427,40 | 432,80 | 0,31% | 28.335,00 |
| 30.08.2024 | 424,95 | 431,45 | 423,05 | 431,45 | 1,93% | 20.711,00 |
| 29.08.2024 | 419,85 | 424,25 | 418,05 | 423,30 | 1,22% | 27.664,00 |
| 28.08.2024 | 413,35 | 419,75 | 413,00 | 418,20 | 1,54% | 28.980,00 |
| 27.08.2024 | 407,85 | 413,90 | 406,10 | 411,85 | 1,28% | 10.471,00 |
| 26.08.2024 | 406,60 | 410,80 | 405,55 | 406,65 | 0,28% | 16.191,00 |
| 23.08.2024 | 404,80 | 407,40 | 402,30 | 405,50 | 0,48% | 11.788,00 |
| 22.08.2024 | 401,15 | 404,95 | 400,15 | 403,55 | 0,75% | 8.590,00 |
| 21.08.2024 | 403,95 | 404,65 | 398,55 | 400,55 | -0,34% | 9.837,00 |
| 20.08.2024 | 405,75 | 406,55 | 401,00 | 401,90 | -0,74% | 11.865,00 |
| 19.08.2024 | 403,50 | 406,95 | 402,25 | 404,90 | 0,42% | 17.361,00 |
| 16.08.2024 | 402,80 | 404,00 | 399,90 | 403,20 | 0,65% | 16.095,00 |
| 15.08.2024 | 399,50 | 403,55 | 399,00 | 400,60 | 0,48% | 18.356,00 |
| 14.08.2024 | 394,15 | 398,80 | 391,30 | 398,70 | 1,83% | 12.994,00 |
| 13.08.2024 | 393,55 | 395,30 | 388,65 | 391,55 | -0,37% | 14.877,00 |
| 12.08.2024 | 396,00 | 398,00 | 392,55 | 393,00 | -0,71% | 18.550,00 |
| 09.08.2024 | 395,95 | 397,95 | 394,05 | 395,80 | 0,14% | 10.772,00 |
| 08.08.2024 | 390,95 | 395,95 | 389,65 | 395,25 | 1,06% | 18.424,00 |
| 07.08.2024 | 389,30 | 396,15 | 388,60 | 391,10 | 1,15% | 25.416,00 |
| 06.08.2024 | 383,15 | 390,95 | 380,55 | 386,65 | 2,32% | 51.276,00 |
| 05.08.2024 | 390,00 | 390,75 | 355,00 | 377,90 | -3,60% | 92.229,00 |
| 02.08.2024 | 398,95 | 400,35 | 388,05 | 392,00 | -2,07% | 23.731,00 |
| 01.08.2024 | 405,50 | 408,20 | 399,80 | 400,30 | -1,18% | 14.296,00 |
| 31.07.2024 | 408,40 | 409,95 | 404,00 | 405,10 | -1,03% | 12.040,00 |
| 30.07.2024 | 405,45 | 410,95 | 404,70 | 409,30 | 0,91% | 11.208,00 |
| 29.07.2024 | 404,85 | 406,75 | 402,35 | 405,60 | 0,57% | 15.652,00 |
| 26.07.2024 | 399,75 | 404,40 | 399,55 | 403,30 | 0,84% | 11.036,00 |
| 25.07.2024 | 399,35 | 404,85 | 396,95 | 399,95 | 0,11% | 16.428,00 |
| 24.07.2024 | 399,40 | 400,65 | 396,45 | 399,50 | 0,04% | 12.484,00 |
| 23.07.2024 | 400,85 | 403,70 | 399,35 | 399,35 | -0,41% | 9.755,00 |
| 22.07.2024 | 400,45 | 402,15 | 397,35 | 401,00 | 0,50% | 16.287,00 |
| 19.07.2024 | 407,10 | 407,10 | 398,05 | 399,00 | -1,42% | 15.648,00 |
| 18.07.2024 | 409,70 | 411,80 | 403,15 | 404,75 | -0,47% | 22.619,00 |
| 17.07.2024 | 402,95 | 408,00 | 398,55 | 406,65 | 0,97% | 21.139,00 |
| 16.07.2024 | 399,95 | 403,55 | 398,85 | 402,75 | 1,73% | 16.089,00 |
| 15.07.2024 | 390,80 | 395,90 | 389,90 | 395,90 | 1,96% | 8.686,00 |
| 12.07.2024 | 385,05 | 390,05 | 385,00 | 388,30 | 1,52% | 10.125,00 |
| 11.07.2024 | 382,50 | 382,55 | 378,90 | 382,50 | 0,42% | 4.830,00 |
| 10.07.2024 | 379,25 | 381,50 | 378,95 | 380,90 | 0,08% | 4.392,00 |
| 09.07.2024 | 378,60 | 380,60 | 378,00 | 380,60 | 0,32% | 3.882,00 |
| 08.07.2024 | 379,00 | 381,70 | 378,65 | 379,40 | 0,58% | 7.701,00 |
| 05.07.2024 | 376,40 | 377,20 | 374,50 | 377,20 | 0,04% | 4.092,00 |
| 04.07.2024 | 377,65 | 378,50 | 376,10 | 377,05 | 0,43% | 2.090,00 |
| 03.07.2024 | 378,95 | 379,35 | 374,70 | 375,45 | -0,64% | 4.546,00 |
| 02.07.2024 | 377,45 | 378,15 | 376,50 | 377,85 | 0,13% | 5.672,00 |
| 01.07.2024 | 380,95 | 381,00 | 376,65 | 377,35 | -0,88% | 6.677,00 |
| 28.06.2024 | 381,95 | 383,25 | 380,15 | 380,70 | -0,43% | 5.009,00 |
| 27.06.2024 | 383,65 | 384,00 | 381,00 | 382,35 | -0,16% | 5.487,00 |
| 26.06.2024 | 384,15 | 386,50 | 381,15 | 382,95 | -0,26% | 3.949,00 |
| 25.06.2024 | 386,40 | 387,20 | 383,60 | 383,95 | -1,08% | 5.956,00 |
| 24.06.2024 | 382,20 | 388,30 | 381,70 | 388,15 | 1,32% | 6.791,00 |
| 21.06.2024 | 381,35 | 384,15 | 381,35 | 383,10 | 1,35% | 5.330,00 |
| 20.06.2024 | 380,85 | 381,55 | 376,65 | 378,00 | -1,15% | 5.647,00 |
| 19.06.2024 | 380,85 | 382,40 | 379,80 | 382,40 | 0,75% | 6.026,00 |
| 18.06.2024 | 379,90 | 380,40 | 377,10 | 379,55 | 0,37% | 5.573,00 |
| 17.06.2024 | 379,90 | 379,90 | 377,45 | 378,15 | -0,38% | 5.797,00 |
| 14.06.2024 | 377,55 | 379,75 | 377,40 | 379,60 | 0,80% | 5.015,00 |
| 13.06.2024 | 378,15 | 379,10 | 375,15 | 376,60 | -0,33% | 7.245,00 |
| 12.06.2024 | 380,45 | 381,35 | 376,00 | 377,85 | -0,67% | 5.984,00 |
| 11.06.2024 | 381,85 | 381,95 | 378,75 | 380,40 | -0,44% | 4.057,00 |
| 10.06.2024 | 384,25 | 385,55 | 382,00 | 382,10 | -0,30% | 5.370,00 |
| 07.06.2024 | 378,45 | 384,30 | 376,50 | 383,25 | 1,79% | 3.852,00 |
| 06.06.2024 | 377,25 | 377,85 | 375,00 | 376,50 | 0,29% | 5.302,00 |
| 05.06.2024 | 377,45 | 378,60 | 372,40 | 375,40 | 0,28% | 4.684,00 |
| 04.06.2024 | 380,65 | 382,50 | 374,35 | 374,35 | -0,54% | 6.659,00 |
| 03.06.2024 | 383,15 | 384,85 | 376,20 | 376,40 | -0,38% | 11.199,00 |
| 31.05.2024 | 377,45 | 378,45 | 374,70 | 377,85 | 0,75% | 4.263,00 |
| 30.05.2024 | 373,40 | 375,30 | 372,15 | 375,05 | 0,68% | 2.391,00 |
| 29.05.2024 | 371,65 | 373,05 | 370,95 | 372,50 | 0,23% | 5.179,00 |
| 28.05.2024 | 377,40 | 377,90 | 371,35 | 371,65 | -1,84% | 14.363,00 |
| 27.05.2024 | 376,15 | 379,80 | 375,60 | 378,60 | 0,97% | 6.103,00 |
| 24.05.2024 | 375,05 | 376,40 | 374,30 | 374,95 | -0,96% | 6.310,00 |
| 23.05.2024 | 383,05 | 383,50 | 376,90 | 378,60 | -0,92% | 5.056,00 |
| 22.05.2024 | 381,95 | 385,10 | 381,40 | 382,10 | 0,00% | 4.413,00 |
| 21.05.2024 | 381,00 | 383,00 | 379,20 | 382,10 | -0,26% | 5.796,00 |
| 20.05.2024 | 384,00 | 384,55 | 380,70 | 383,10 | 0,35% | 7.363,00 |
| 17.05.2024 | 381,75 | 383,05 | 380,70 | 381,75 | -0,20% | 6.901,00 |
| 16.05.2024 | 379,50 | 383,00 | 379,35 | 382,50 | 1,02% | 5.126,00 |
| 15.05.2024 | 379,65 | 381,05 | 377,85 | 378,65 | 0,34% | 4.689,00 |
| 14.05.2024 | 381,05 | 381,60 | 377,35 | 377,35 | -0,98% | 3.351,00 |
| 13.05.2024 | 382,60 | 384,00 | 380,55 | 381,10 | -0,17% | 3.683,00 |