405,340$
-0,83%
Echtzeit-Aktienkurs Berkshire Hathaway Inc.
Bid:
Ask:
Aktienkurse zur Berkshire Hathaway Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 408,17 | 408,26 | 403,89 | 406,15 | -0,63% | 773.034,00 |
| 23.04.2024 | 410,25 | 410,72 | 405,64 | 408,74 | -0,01% | 2.274.151,00 |
| 22.04.2024 | 406,84 | 411,35 | 406,25 | 408,78 | 0,91% | 2.788.169,00 |
| 19.04.2024 | 401,04 | 405,57 | 400,17 | 405,08 | 1,30% | 3.999.913,00 |
| 18.04.2024 | 399,70 | 402,99 | 399,10 | 399,89 | 0,54% | 2.664.891,00 |
| 17.04.2024 | 398,94 | 399,28 | 395,66 | 397,74 | 0,21% | 2.455.623,00 |
| 16.04.2024 | 400,97 | 401,25 | 396,50 | 396,92 | -0,83% | 3.430.717,00 |
| 15.04.2024 | 406,99 | 409,06 | 399,86 | 400,26 | -0,74% | 2.994.026,00 |
| 12.04.2024 | 405,00 | 407,21 | 401,44 | 403,26 | -1,07% | 3.469.707,00 |
| 11.04.2024 | 408,40 | 411,15 | 404,05 | 407,61 | -0,37% | 2.863.216,00 |
| 10.04.2024 | 412,74 | 413,56 | 407,53 | 409,11 | -1,35% | 3.117.565,00 |
| 09.04.2024 | 416,58 | 417,32 | 412,12 | 414,69 | -0,31% | 2.202.034,00 |
| 08.04.2024 | 418,32 | 418,57 | 415,63 | 415,97 | -0,63% | 2.420.951,00 |
| 05.04.2024 | 416,56 | 419,27 | 415,41 | 418,62 | 0,79% | 2.739.587,00 |
| 04.04.2024 | 423,84 | 424,52 | 414,55 | 415,32 | -1,17% | 3.745.954,00 |
| 03.04.2024 | 419,00 | 421,91 | 418,52 | 420,24 | 0,32% | 2.709.327,00 |
| 02.04.2024 | 419,75 | 421,01 | 418,08 | 418,92 | -0,30% | 2.746.364,00 |
| 01.04.2024 | 421,49 | 421,66 | 417,81 | 420,20 | -0,08% | 2.511.699,00 |
| 28.03.2024 | 417,80 | 421,44 | 415,85 | 420,52 | 0,86% | 4.378.770,00 |
| 27.03.2024 | 413,65 | 417,21 | 413,40 | 416,93 | 1,30% | 2.888.110,00 |
| 26.03.2024 | 410,00 | 412,66 | 408,60 | 411,57 | 0,40% | 2.884.215,00 |
| 25.03.2024 | 410,67 | 411,07 | 408,92 | 409,92 | -0,41% | 2.770.703,00 |
| 22.03.2024 | 413,00 | 414,35 | 411,40 | 411,60 | -0,53% | 3.000.546,00 |
| 21.03.2024 | 416,70 | 417,83 | 413,51 | 413,78 | -0,56% | 3.385.451,00 |
| 20.03.2024 | 412,02 | 416,31 | 411,55 | 416,11 | 1,06% | 2.896.296,00 |
| 19.03.2024 | 409,08 | 412,19 | 408,09 | 411,76 | 0,82% | 2.788.544,00 |
| 18.03.2024 | 408,70 | 410,60 | 406,00 | 408,41 | 0,07% | 3.701.782,00 |
| 15.03.2024 | 404,27 | 408,46 | 402,50 | 408,13 | 0,34% | 7.557.843,00 |
| 14.03.2024 | 409,08 | 409,08 | 403,34 | 406,73 | -0,34% | 3.719.807,00 |
| 13.03.2024 | 405,30 | 409,00 | 404,15 | 408,13 | 0,78% | 3.577.631,00 |
| 12.03.2024 | 406,78 | 407,20 | 404,10 | 404,98 | 0,05% | 2.594.738,00 |
| 11.03.2024 | 403,30 | 405,01 | 402,74 | 404,76 | 0,40% | 2.375.986,00 |
| 08.03.2024 | 401,08 | 403,36 | 400,01 | 403,15 | 0,19% | 3.417.859,00 |
| 07.03.2024 | 406,11 | 406,40 | 399,57 | 402,39 | -0,39% | 4.055.992,00 |
| 06.03.2024 | 402,18 | 407,44 | 401,70 | 403,96 | 0,80% | 3.720.844,00 |
| 05.03.2024 | 402,55 | 403,33 | 398,78 | 400,74 | -0,66% | 4.459.025,00 |
| 04.03.2024 | 405,00 | 405,95 | 401,43 | 403,39 | -0,91% | 3.871.130,00 |
| 01.03.2024 | 409,48 | 410,39 | 405,45 | 407,11 | -0,56% | 3.284.244,00 |
| 29.02.2024 | 413,10 | 413,79 | 408,38 | 409,40 | -0,66% | 4.713.270,00 |
| 28.02.2024 | 408,50 | 414,67 | 407,71 | 412,14 | 0,79% | 3.810.297,00 |
| 27.02.2024 | 409,21 | 409,96 | 401,71 | 408,91 | -0,06% | 4.556.575,00 |
| 26.02.2024 | 422,00 | 430,00 | 408,85 | 409,14 | -1,94% | 7.326.373,00 |
| 23.02.2024 | 417,68 | 420,56 | 416,52 | 417,22 | 0,50% | 4.025.164,00 |
| 22.02.2024 | 411,30 | 416,26 | 411,00 | 415,16 | 1,44% | 3.673.950,00 |
| 21.02.2024 | 408,26 | 409,48 | 406,70 | 409,25 | 0,52% | 2.682.218,00 |
| 20.02.2024 | 406,47 | 411,11 | 406,06 | 407,15 | 0,29% | 3.488.000,00 |
| 16.02.2024 | 404,44 | 406,74 | 402,59 | 405,99 | 0,63% | 3.533.386,00 |
| 15.02.2024 | 399,14 | 404,27 | 398,30 | 403,45 | 1,20% | 3.048.256,00 |
| 14.02.2024 | 395,15 | 398,86 | 393,55 | 398,68 | 0,98% | 2.649.994,00 |
| 13.02.2024 | 397,18 | 399,70 | 392,10 | 394,80 | -0,73% | 3.417.795,00 |
| 12.02.2024 | 398,65 | 399,48 | 396,19 | 397,71 | -0,16% | 2.749.499,00 |
| 09.02.2024 | 397,31 | 398,36 | 395,82 | 398,36 | 0,22% | 2.510.146,00 |
| 08.02.2024 | 397,22 | 398,65 | 394,85 | 397,49 | -0,04% | 3.244.411,00 |
| 07.02.2024 | 394,60 | 399,15 | 394,36 | 397,66 | 1,00% | 3.374.221,00 |
| 06.02.2024 | 390,29 | 393,93 | 390,00 | 393,74 | 0,76% | 2.471.759,00 |
| 05.02.2024 | 389,95 | 393,37 | 389,29 | 390,76 | 0,00% | 3.316.901,00 |
| 02.02.2024 | 386,68 | 392,07 | 386,44 | 390,75 | 1,12% | 3.808.499,00 |
| 01.02.2024 | 384,00 | 386,55 | 381,48 | 386,44 | 0,70% | 2.937.920,00 |
| 31.01.2024 | 386,53 | 387,92 | 383,55 | 383,74 | -0,88% | 3.800.259,00 |
| 30.01.2024 | 383,24 | 387,64 | 380,08 | 387,15 | 1,04% | 2.950.311,00 |
| 29.01.2024 | 385,49 | 385,70 | 379,17 | 383,18 | -0,58% | 3.550.097,00 |
| 26.01.2024 | 381,05 | 385,73 | 380,00 | 385,40 | 1,19% | 3.624.361,00 |
| 25.01.2024 | 379,24 | 380,99 | 377,89 | 380,85 | 1,13% | 3.838.771,00 |
| 24.01.2024 | 372,53 | 377,79 | 372,03 | 376,59 | 1,20% | 4.252.365,00 |
| 23.01.2024 | 368,02 | 372,42 | 367,70 | 372,14 | 1,11% | 2.525.426,00 |
| 22.01.2024 | 368,05 | 369,27 | 366,53 | 368,06 | 0,29% | 3.079.603,00 |
| 19.01.2024 | 362,25 | 368,31 | 361,02 | 366,99 | 1,27% | 4.092.548,00 |
| 18.01.2024 | 359,25 | 362,64 | 358,30 | 362,38 | 0,86% | 2.934.642,00 |
| 17.01.2024 | 359,01 | 362,53 | 357,98 | 359,29 | -0,50% | 2.538.974,00 |
| 16.01.2024 | 362,94 | 363,60 | 359,89 | 361,10 | -0,69% | 3.040.977,00 |
| 12.01.2024 | 366,51 | 366,85 | 362,57 | 363,62 | 0,08% | 2.623.907,00 |
| 11.01.2024 | 367,81 | 367,89 | 362,13 | 363,34 | -1,24% | 3.572.047,00 |
| 10.01.2024 | 366,26 | 368,83 | 365,75 | 367,92 | 0,28% | 2.418.083,00 |
| 09.01.2024 | 368,00 | 368,00 | 364,77 | 366,90 | -0,35% | 2.957.231,00 |
| 08.01.2024 | 366,01 | 368,30 | 364,20 | 368,18 | 0,71% | 3.435.654,00 |
| 05.01.2024 | 364,83 | 366,30 | 364,19 | 365,59 | 0,53% | 2.965.666,00 |
| 04.01.2024 | 367,41 | 369,37 | 363,41 | 363,68 | -0,84% | 4.049.826,00 |
| 03.01.2024 | 362,08 | 367,85 | 361,07 | 366,75 | 1,18% | 4.311.947,00 |
| 02.01.2024 | 356,32 | 362,57 | 355,94 | 362,46 | 1,63% | 4.744.553,00 |
| 29.12.2023 | 357,56 | 357,86 | 355,31 | 356,66 | -0,25% | 3.270.014,00 |
| 28.12.2023 | 357,48 | 358,68 | 356,73 | 357,57 | 0,17% | 2.714.196,00 |
| 27.12.2023 | 355,93 | 357,08 | 355,50 | 356,95 | 0,03% | 2.457.835,00 |
| 26.12.2023 | 356,90 | 357,77 | 356,08 | 356,83 | 0,10% | 1.947.679,00 |
| 22.12.2023 | 356,50 | 358,26 | 355,41 | 356,47 | 0,09% | 2.333.775,00 |
| 21.12.2023 | 356,02 | 357,20 | 353,63 | 356,14 | 0,22% | 2.837.189,00 |
| 20.12.2023 | 361,52 | 361,66 | 355,12 | 355,35 | -1,78% | 3.878.343,00 |
| 19.12.2023 | 360,15 | 362,55 | 359,09 | 361,80 | 0,60% | 3.085.367,00 |
| 18.12.2023 | 357,42 | 361,14 | 357,00 | 359,65 | 0,88% | 4.527.792,00 |
| 15.12.2023 | 357,63 | 358,00 | 354,20 | 356,50 | -0,45% | 8.579.201,00 |
| 14.12.2023 | 364,05 | 364,05 | 356,38 | 358,12 | -1,08% | 5.516.384,00 |
| 13.12.2023 | 360,19 | 362,15 | 359,04 | 362,03 | 0,56% | 3.161.868,00 |
| 12.12.2023 | 357,90 | 360,41 | 356,76 | 360,02 | 0,83% | 3.193.023,00 |
| 11.12.2023 | 355,00 | 357,49 | 354,21 | 357,06 | 1,13% | 3.111.595,00 |
| 08.12.2023 | 353,00 | 353,67 | 351,02 | 353,08 | 0,11% | 3.289.270,00 |
| 07.12.2023 | 352,00 | 353,02 | 350,85 | 352,70 | 0,09% | 2.833.348,00 |
| 06.12.2023 | 356,15 | 357,45 | 351,89 | 352,38 | -0,75% | 3.040.448,00 |
| 05.12.2023 | 355,23 | 356,60 | 352,29 | 355,03 | -0,46% | 3.281.046,00 |
| 04.12.2023 | 355,91 | 357,83 | 353,79 | 356,66 | -0,11% | 3.054.245,00 |
| 01.12.2023 | 359,94 | 360,24 | 355,30 | 357,07 | -0,81% | 4.706.958,00 |
| 30.11.2023 | 359,45 | 360,43 | 358,42 | 360,00 | 0,37% | 4.607.404,00 |