30,630$
-0,55%
Echtzeit-Aktienkurs Klarna Group PLC
Bid:
Ask:
Aktienkurse zur Klarna Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 30,98 | 31,35 | 30,49 | 30,63 | -0,55% | 32.058,00 |
| 16.12.2025 | 30,00 | 31,01 | 29,91 | 30,80 | 1,82% | 2.159.468,00 |
| 15.12.2025 | 31,10 | 31,35 | 29,80 | 30,25 | -2,73% | 1.854.216,00 |
| 12.12.2025 | 32,50 | 32,85 | 30,35 | 31,10 | -3,80% | 4.424.364,00 |
| 11.12.2025 | 31,92 | 33,08 | 31,58 | 32,33 | 0,56% | 2.310.093,00 |
| 10.12.2025 | 30,75 | 32,50 | 30,60 | 32,15 | 4,76% | 1.770.180,00 |
| 09.12.2025 | 30,58 | 31,65 | 30,40 | 30,69 | 0,10% | 1.491.203,00 |
| 08.12.2025 | 31,40 | 31,40 | 29,78 | 30,66 | -2,17% | 2.381.319,00 |
| 05.12.2025 | 32,36 | 32,99 | 31,06 | 31,34 | -3,57% | 2.363.915,00 |
| 04.12.2025 | 30,65 | 32,87 | 30,10 | 32,50 | 6,21% | 3.196.325,00 |
| 03.12.2025 | 30,38 | 30,99 | 30,00 | 30,60 | 1,93% | 1.418.219,00 |
| 02.12.2025 | 30,00 | 31,37 | 29,85 | 30,02 | -0,07% | 1.933.087,00 |
| 01.12.2025 | 31,00 | 31,00 | 29,90 | 30,04 | -4,54% | 2.655.676,00 |
| 28.11.2025 | 31,32 | 32,00 | 30,86 | 31,47 | 1,61% | 1.222.540,00 |
| 26.11.2025 | 30,74 | 31,70 | 30,64 | 30,97 | 2,28% | 2.491.804,00 |
| 25.11.2025 | 29,28 | 30,40 | 28,69 | 30,28 | 3,38% | 2.081.522,00 |
| 24.11.2025 | 29,28 | 30,24 | 29,00 | 29,29 | 0,76% | 2.111.372,00 |
| 21.11.2025 | 28,06 | 29,55 | 28,03 | 29,07 | 3,42% | 3.351.737,00 |
| 20.11.2025 | 30,76 | 31,28 | 27,90 | 28,11 | -7,62% | 4.962.025,00 |
| 19.11.2025 | 31,70 | 32,63 | 29,78 | 30,43 | -3,79% | 4.881.701,00 |
| 18.11.2025 | 33,27 | 33,87 | 31,22 | 31,63 | -9,32% | 8.369.351,00 |
| 17.11.2025 | 34,19 | 35,35 | 33,44 | 34,88 | 1,78% | 4.125.241,00 |
| 14.11.2025 | 33,75 | 35,14 | 33,31 | 34,27 | -1,01% | 1.566.917,00 |
| 13.11.2025 | 37,30 | 37,30 | 34,45 | 34,62 | -8,05% | 1.958.098,00 |
| 12.11.2025 | 37,35 | 38,19 | 37,12 | 37,65 | 1,98% | 1.223.371,00 |
| 11.11.2025 | 36,83 | 37,36 | 36,60 | 36,92 | 0,60% | 781.122,00 |
| 10.11.2025 | 37,24 | 37,60 | 35,99 | 36,70 | 1,47% | 953.063,00 |
| 07.11.2025 | 34,15 | 36,20 | 34,01 | 36,17 | 3,73% | 1.884.819,00 |
| 06.11.2025 | 36,78 | 36,88 | 34,82 | 34,87 | -4,93% | 1.745.059,00 |
| 05.11.2025 | 37,04 | 37,32 | 36,08 | 36,68 | -0,62% | 1.564.138,00 |
| 04.11.2025 | 36,92 | 37,61 | 35,80 | 36,91 | -1,20% | 1.525.020,00 |
| 03.11.2025 | 37,50 | 38,00 | 36,83 | 37,36 | -0,56% | 1.395.124,00 |
| 31.10.2025 | 36,99 | 37,58 | 36,42 | 37,57 | 2,62% | 1.172.397,00 |
| 30.10.2025 | 37,02 | 37,96 | 36,61 | 36,61 | -2,48% | 1.675.258,00 |
| 29.10.2025 | 38,63 | 38,81 | 37,11 | 37,54 | -3,50% | 1.837.152,00 |
| 28.10.2025 | 39,68 | 39,78 | 38,55 | 38,90 | -2,09% | 1.328.782,00 |
| 27.10.2025 | 39,27 | 40,05 | 38,80 | 39,73 | 3,44% | 2.438.044,00 |
| 24.10.2025 | 37,81 | 39,58 | 37,76 | 38,41 | 3,81% | 2.383.050,00 |
| 23.10.2025 | 35,75 | 37,70 | 35,75 | 37,00 | 3,70% | 1.841.609,00 |
| 22.10.2025 | 37,22 | 37,25 | 35,23 | 35,68 | -3,75% | 2.329.293,00 |
| 21.10.2025 | 37,00 | 38,05 | 36,40 | 37,07 | 0,00% | 2.355.836,00 |
| 20.10.2025 | 35,81 | 37,25 | 35,53 | 37,07 | 5,07% | 2.405.964,00 |
| 17.10.2025 | 35,50 | 36,29 | 35,01 | 35,28 | -0,56% | 2.405.119,00 |
| 16.10.2025 | 38,32 | 38,32 | 35,25 | 35,48 | -6,04% | 3.591.252,00 |
| 15.10.2025 | 39,59 | 39,68 | 37,32 | 37,76 | -3,92% | 2.776.185,00 |
| 14.10.2025 | 38,59 | 40,08 | 37,05 | 39,30 | 0,54% | 2.149.240,00 |
| 13.10.2025 | 39,65 | 39,97 | 37,86 | 39,09 | 0,77% | 2.541.911,00 |
| 10.10.2025 | 41,58 | 41,64 | 38,79 | 38,79 | -6,08% | 4.142.462,00 |
| 09.10.2025 | 43,23 | 44,75 | 41,03 | 41,30 | -1,92% | 4.552.111,00 |
| 08.10.2025 | 41,53 | 42,43 | 40,78 | 42,11 | 1,86% | 1.682.723,00 |
| 07.10.2025 | 42,98 | 43,20 | 39,93 | 41,34 | -2,18% | 3.554.669,00 |
| 06.10.2025 | 42,60 | 43,43 | 41,15 | 42,26 | 3,73% | 4.648.573,00 |
| 02.10.2025 | 37,56 | 41,50 | 37,50 | 40,74 | 9,43% | 6.739.283,00 |
| 01.10.2025 | 36,79 | 38,20 | 36,10 | 37,23 | 1,58% | 2.817.699,00 |
| 30.09.2025 | 38,00 | 38,19 | 35,60 | 36,65 | -4,66% | 5.325.707,00 |
| 29.09.2025 | 40,16 | 40,16 | 38,21 | 38,44 | -3,76% | 4.511.438,00 |
| 26.09.2025 | 41,02 | 41,02 | 38,31 | 39,94 | -3,76% | 5.680.535,00 |
| 25.09.2025 | 42,00 | 42,35 | 40,41 | 41,50 | -3,17% | 3.909.830,00 |
| 24.09.2025 | 42,75 | 43,73 | 42,57 | 42,86 | -0,44% | 1.339.872,00 |
| 23.09.2025 | 43,85 | 44,16 | 42,10 | 43,05 | -1,78% | 2.048.632,00 |
| 22.09.2025 | 43,00 | 44,48 | 42,52 | 43,83 | 1,91% | 3.107.888,00 |
| 19.09.2025 | 44,99 | 45,28 | 42,82 | 43,01 | -4,40% | 3.338.842,00 |
| 18.09.2025 | 45,58 | 45,98 | 43,80 | 44,99 | -0,82% | 3.252.737,00 |
| 17.09.2025 | 45,00 | 45,59 | 43,56 | 45,36 | -0,13% | 3.514.967,00 |
| 16.09.2025 | 46,39 | 47,48 | 44,74 | 45,42 | -0,13% | 4.587.099,00 |
| 15.09.2025 | 43,60 | 46,10 | 42,70 | 45,48 | 5,96% | 6.548.624,00 |
| 12.09.2025 | 43,56 | 43,85 | 40,25 | 42,92 | 0,42% | 11.005.337,00 |
| 11.09.2025 | 45,50 | 47,22 | 42,74 | 42,74 | -6,72% | 14.059.850,00 |