Berkshire Hathaway Inc. BRK-B
NYSE · Finanzwesen
$497,95-4,40 (-0,88 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $497,95 | -0,88 % | $501,43 | $502,12 | $497,95 | 7,04M |
| 2026-09-29 | $502,35 | -0,15 % | $501,53 | $503,86 | $500,23 | 3,24M |
| 2026-09-28 | $503,09 | -0,47 % | $505,00 | $507,24 | $502,57 | 3,87M |
| 2026-09-25 | $505,48 | +0,06 % | $505,25 | $505,87 | $502,24 | 2,99M |
| 2026-09-24 | $505,18 | -0,39 % | $509,58 | $510,00 | $504,98 | 2,70M |
| 2026-09-23 | $507,17 | +0,73 % | $503,86 | $511,28 | $502,81 | 5,40M |
| 2026-09-22 | $503,49 | +0,29 % | $503,33 | $505,58 | $501,41 | 4,70M |
| 2026-09-21 | $502,01 | -1,52 % | $507,93 | $510,50 | $501,98 | 4,81M |
| 2026-09-18 | $509,77 | +0,11 % | $507,16 | $512,07 | $506,13 | 12,50M |
| 2026-09-17 | $509,20 | -2,04 % | $518,95 | $520,00 | $508,78 | 5,99M |
| 2026-09-16 | $519,80 | +0,59 % | $516,36 | $523,74 | $515,30 | 5,25M |
| 2026-09-15 | $516,76 | +0,35 % | $515,00 | $516,87 | $512,41 | 3,76M |
| 2026-09-14 | $514,95 | +0,90 % | $512,80 | $516,45 | $510,50 | 3,96M |
| 2026-09-11 | $510,37 | +0,66 % | $508,85 | $510,63 | $506,00 | 3,59M |
| 2026-09-10 | $507,00 | +0,06 % | $508,74 | $510,58 | $504,74 | 3,81M |
| 2026-09-09 | $506,72 | +0,18 % | $504,10 | $509,51 | $501,21 | 3,36M |
| 2026-09-08 | $505,83 | -0,04 % | $503,00 | $507,30 | $500,70 | 4,40M |
| 2026-09-04 | $506,03 | -0,41 % | $505,31 | $507,50 | $504,30 | 3,28M |
| 2026-09-03 | $508,13 | +0,57 % | $506,60 | $508,95 | $505,21 | 3,85M |
| 2026-09-02 | $505,24 | +0,58 % | $503,46 | $508,93 | $502,60 | 3,30M |
| 2026-09-01 | $502,33 | -0,34 % | $506,00 | $506,75 | $501,27 | 4,84M |
| 2026-08-31 | $504,03 | -0,19 % | $504,06 | $505,30 | $502,20 | 5,13M |
| 2026-08-28 | $505,00 | +0,26 % | $504,90 | $506,58 | $502,94 | 4,85M |
| 2026-08-27 | $503,70 | -0,24 % | $500,50 | $505,40 | $499,22 | 6,30M |
| 2026-08-26 | $504,91 | +0,12 % | $505,93 | $506,70 | $503,65 | 3,00M |
| 2026-08-25 | $504,32 | 0,00 % | $503,95 | $504,75 | $501,16 | 3,03M |
| 2026-08-24 | $504,32 | +1,71 % | $498,13 | $504,46 | $498,11 | 3,19M |
| 2026-08-21 | $495,82 | -0,21 % | $498,50 | $501,00 | $495,68 | 4,65M |
| 2026-08-20 | $496,86 | -0,55 % | $499,65 | $500,44 | $496,48 | 3,29M |
| 2026-08-19 | $499,62 | -0,66 % | $503,41 | $507,07 | $499,41 | 3,56M |
| 2026-08-18 | $502,96 | +0,95 % | $501,04 | $504,50 | $499,60 | 3,38M |
| 2026-08-17 | $498,23 | -1,15 % | $504,45 | $505,31 | $498,07 | 4,79M |
| 2026-08-14 | $504,03 | -0,57 % | $507,24 | $509,17 | $503,77 | 3,97M |
| 2026-08-13 | $506,93 | -0,60 % | $511,29 | $512,01 | $505,56 | 4,71M |
| 2026-08-12 | $510,00 | -1,24 % | $513,98 | $514,38 | $507,96 | 4,60M |
| 2026-08-11 | $516,38 | -2,46 % | $528,76 | $530,30 | $515,65 | 4,72M |
| 2026-08-10 | $529,42 | +1,46 % | $524,60 | $537,74 | $523,00 | 6,09M |
| 2026-08-07 | $521,80 | -0,54 % | $520,26 | $521,99 | $517,43 | 3,65M |
| 2026-08-06 | $524,61 | +1,11 % | $524,11 | $525,44 | $517,21 | 4,35M |
| 2026-08-05 | $518,85 | +0,32 % | $519,00 | $519,77 | $512,20 | 3,75M |
| 2026-08-04 | $517,22 | +0,80 % | $512,07 | $517,77 | $508,81 | 4,77M |
| 2026-08-03 | $513,14 | +0,31 % | $514,93 | $520,67 | $510,83 | 4,25M |
| 2026-07-31 | $511,54 | +0,36 % | $508,99 | $513,03 | $506,70 | 3,94M |
| 2026-07-30 | $509,68 | +0,10 % | $505,98 | $509,91 | $501,27 | 4,06M |
| 2026-07-29 | $509,16 | -0,63 % | $511,44 | $513,36 | $507,20 | 5,06M |
| 2026-07-28 | $512,37 | +3,06 % | $500,33 | $513,44 | $499,50 | 6,36M |
| 2026-07-27 | $497,18 | +0,45 % | $497,25 | $498,77 | $493,97 | 3,48M |
| 2026-07-24 | $494,93 | +0,83 % | $491,43 | $497,29 | $490,25 | 3,93M |
| 2026-07-23 | $490,85 | +0,30 % | $488,40 | $491,00 | $486,06 | 2,88M |
| 2026-07-22 | $489,39 | -0,05 % | $490,50 | $492,32 | $487,81 | 3,18M |
| 2026-07-21 | $489,65 | -0,33 % | $489,00 | $491,20 | $487,38 | 4,47M |
| 2026-07-20 | $491,25 | +0,07 % | $490,49 | $492,25 | $488,91 | 3,43M |
| 2026-07-17 | $490,91 | -0,45 % | $495,51 | $502,99 | $490,48 | 5,59M |
| 2026-07-16 | $493,12 | +0,98 % | $489,93 | $493,15 | $486,17 | 4,20M |
| 2026-07-15 | $488,35 | -0,56 % | $490,10 | $492,75 | $487,57 | 5,13M |
| 2026-07-14 | $491,09 | -1,16 % | $493,96 | $497,08 | $491,00 | 4,11M |
| 2026-07-13 | $496,85 | +0,64 % | $495,85 | $501,50 | $493,81 | 3,23M |
| 2026-07-10 | $493,71 | -0,35 % | $496,15 | $497,30 | $490,70 | 2,74M |
| 2026-07-09 | $495,45 | +0,13 % | $494,61 | $497,85 | $493,20 | 3,39M |
| 2026-07-08 | $494,79 | -1,83 % | $504,56 | $504,91 | $494,34 | 4,43M |
| 2026-07-07 | $504,00 | -0,51 % | $508,97 | $512,58 | $503,75 | 3,76M |
| 2026-07-06 | $506,58 | -0,24 % | $506,50 | $508,00 | $504,10 | 4,13M |
| 2026-07-02 | $507,78 | +1,61 % | $502,20 | $507,93 | $500,33 | 4,39M |
| 2026-07-01 | $499,74 | -0,13 % | $501,83 | $503,83 | $499,08 | 4,10M |
| 2026-06-30 | $500,39 | +0,89 % | $496,50 | $500,58 | $494,79 | 5,91M |
| 2026-06-29 | $496,00 | -0,53 % | $497,79 | $500,02 | $495,00 | 5,20M |
| 2026-06-26 | $498,66 | +2,22 % | $490,24 | $498,66 | $489,28 | 7,25M |
| 2026-06-25 | $487,81 | -1,41 % | $493,08 | $496,00 | $486,50 | 7,05M |
| 2026-06-24 | $494,81 | +0,41 % | $492,99 | $498,50 | $491,50 | 4,71M |
| 2026-06-23 | $492,81 | +0,84 % | $490,92 | $494,34 | $490,00 | 4,43M |
| 2026-06-22 | $488,69 | -0,16 % | $488,75 | $492,48 | $487,36 | 6,08M |
| 2026-06-18 | $489,46 | -0,37 % | $492,75 | $493,57 | $485,77 | 8,88M |
| 2026-06-17 | $491,28 | -0,74 % | $493,24 | $494,77 | $487,90 | 5,41M |
| 2026-06-16 | $494,95 | -0,12 % | $497,00 | $499,79 | $492,43 | 4,35M |
| 2026-06-15 | $495,52 | +1,28 % | $487,56 | $497,11 | $487,56 | 6,25M |
| 2026-06-12 | $489,25 | +0,71 % | $486,67 | $489,99 | $484,51 | 4,59M |
| 2026-06-11 | $485,79 | +0,44 % | $482,88 | $486,47 | $481,06 | 5,66M |
| 2026-06-10 | $483,68 | -0,84 % | $488,13 | $490,30 | $483,11 | 5,06M |
| 2026-06-09 | $487,77 | +0,16 % | $486,44 | $490,79 | $484,60 | 4,91M |
| 2026-06-08 | $487,00 | -0,23 % | $486,13 | $490,76 | $484,92 | 5,19M |
| 2026-06-05 | $488,13 | +1,98 % | $480,99 | $491,00 | $479,35 | 8,48M |
| 2026-06-04 | $478,63 | +0,69 % | $481,60 | $482,94 | $474,65 | 5,28M |
| 2026-06-03 | $475,37 | +0,82 % | $470,89 | $480,59 | $470,41 | 6,59M |
| 2026-06-02 | $471,51 | +0,26 % | $470,00 | $473,88 | $468,21 | 4,70M |
| 2026-06-01 | $470,29 | -0,88 % | $473,05 | $473,39 | $467,96 | 6,20M |
| 2026-05-29 | $474,48 | -0,62 % | $476,91 | $477,29 | $472,27 | 7,90M |
| 2026-05-28 | $477,42 | -0,52 % | $479,36 | $481,81 | $477,00 | 4,12M |
| 2026-05-27 | $479,92 | -0,77 % | $482,67 | $486,25 | $479,02 | 4,15M |
| 2026-05-26 | $483,62 | -0,57 % | $485,50 | $487,78 | $483,21 | 4,35M |
| 2026-05-22 | $486,38 | +1,33 % | $479,65 | $487,19 | $479,49 | 4,34M |