13,670$
-1,51%
Echtzeit-Aktienkurs Klarna Group PLC
Bid:
Ask:
Aktienkurse zur Klarna Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 13,96 | 13,96 | 13,48 | 13,68 | -1,44% | 268.695,00 |
| 09.09.2026 | 14,13 | 14,22 | 13,87 | 13,88 | -2,66% | 5.130.242,00 |
| 08.09.2026 | 14,32 | 14,42 | 14,17 | 14,26 | -1,04% | 4.654.902,00 |
| 04.09.2026 | 14,46 | 14,60 | 14,16 | 14,41 | 0,07% | 9.655.579,00 |
| 03.09.2026 | 14,73 | 15,00 | 14,34 | 14,40 | -1,03% | 11.863.579,00 |
| 02.09.2026 | 14,22 | 14,59 | 14,10 | 14,55 | 2,11% | 4.927.098,00 |
| 01.09.2026 | 14,40 | 14,75 | 14,15 | 14,25 | -3,00% | 6.273.912,00 |
| 31.08.2026 | 14,32 | 14,75 | 13,94 | 14,69 | 3,45% | 8.250.965,00 |
| 28.08.2026 | 14,92 | 15,07 | 14,18 | 14,20 | 1,36% | 11.937.645,00 |
| 27.08.2026 | 14,41 | 14,64 | 14,00 | 14,01 | -1,41% | 6.452.967,00 |
| 26.08.2026 | 14,25 | 14,66 | 14,14 | 14,21 | -0,42% | 4.373.022,00 |
| 25.08.2026 | 14,00 | 14,28 | 13,93 | 14,27 | 1,13% | 4.843.480,00 |
| 24.08.2026 | 14,24 | 14,60 | 14,02 | 14,11 | -1,54% | 7.324.743,00 |
| 21.08.2026 | 14,15 | 14,55 | 14,08 | 14,33 | 2,36% | 8.050.690,00 |
| 20.08.2026 | 14,61 | 14,76 | 13,84 | 14,00 | -4,96% | 15.770.693,00 |
| 19.08.2026 | 15,20 | 15,27 | 14,39 | 14,73 | -2,19% | 17.669.010,00 |
| 18.08.2026 | 15,66 | 16,18 | 15,01 | 15,06 | -22,81% | 34.554.067,00 |
| 17.08.2026 | 20,60 | 20,87 | 19,23 | 19,51 | -6,16% | 9.961.305,00 |
| 14.08.2026 | 20,77 | 20,99 | 20,43 | 20,79 | 0,53% | 3.668.578,00 |
| 13.08.2026 | 19,30 | 20,88 | 19,12 | 20,68 | 8,16% | 3.888.448,00 |
| 12.08.2026 | 19,05 | 19,34 | 18,73 | 19,12 | 0,47% | 3.403.949,00 |
| 11.08.2026 | 19,52 | 19,70 | 18,94 | 19,03 | -3,01% | 2.867.506,00 |
| 10.08.2026 | 19,73 | 19,93 | 19,37 | 19,62 | -1,41% | 2.350.435,00 |
| 07.08.2026 | 20,54 | 20,60 | 19,65 | 19,90 | -1,78% | 2.078.679,00 |
| 06.08.2026 | 20,10 | 20,45 | 19,79 | 20,26 | -0,54% | 2.194.611,00 |
| 05.08.2026 | 20,71 | 20,93 | 20,16 | 20,37 | -1,16% | 2.656.476,00 |
| 04.08.2026 | 20,00 | 20,61 | 19,92 | 20,61 | 4,09% | 3.915.881,00 |
| 03.08.2026 | 19,25 | 20,05 | 19,18 | 19,80 | 4,54% | 5.123.857,00 |
| 31.07.2026 | 19,00 | 19,12 | 18,58 | 18,94 | -0,32% | 2.317.246,00 |
| 30.07.2026 | 18,79 | 19,06 | 18,28 | 19,00 | 2,04% | 2.681.147,00 |
| 29.07.2026 | 18,55 | 18,97 | 18,40 | 18,62 | -0,48% | 2.895.301,00 |
| 28.07.2026 | 18,02 | 19,02 | 18,00 | 18,71 | 1,19% | 3.553.247,00 |
| 27.07.2026 | 17,74 | 18,51 | 17,72 | 18,49 | 6,51% | 2.807.449,00 |
| 24.07.2026 | 17,60 | 17,90 | 17,27 | 17,36 | -1,25% | 2.175.492,00 |
| 23.07.2026 | 17,66 | 17,83 | 17,31 | 17,58 | -1,51% | 2.969.041,00 |
| 22.07.2026 | 19,05 | 19,06 | 17,71 | 17,85 | -6,20% | 3.906.978,00 |
| 21.07.2026 | 18,76 | 20,78 | 18,70 | 19,03 | 1,44% | 12.732.593,00 |
| 20.07.2026 | 18,68 | 19,12 | 18,56 | 18,76 | 0,05% | 1.840.957,00 |
| 17.07.2026 | 18,69 | 18,96 | 18,36 | 18,75 | -2,45% | 1.964.692,00 |
| 16.07.2026 | 19,44 | 19,72 | 19,02 | 19,22 | -1,84% | 2.088.020,00 |
| 15.07.2026 | 19,90 | 20,08 | 19,22 | 19,58 | -0,25% | 3.616.167,00 |
| 14.07.2026 | 19,15 | 19,66 | 18,93 | 19,63 | 1,87% | 2.048.939,00 |
| 13.07.2026 | 19,40 | 19,55 | 19,15 | 19,27 | -1,78% | 2.390.513,00 |
| 10.07.2026 | 20,50 | 20,55 | 19,55 | 19,62 | -1,85% | 3.307.581,00 |
| 09.07.2026 | 19,03 | 20,00 | 18,92 | 19,99 | 5,04% | 3.680.545,00 |
| 08.07.2026 | 18,89 | 19,24 | 18,29 | 19,03 | -2,01% | 7.669.190,00 |
| 07.07.2026 | 19,90 | 20,20 | 19,32 | 19,42 | -2,31% | 2.933.024,00 |
| 06.07.2026 | 19,50 | 20,12 | 19,03 | 19,88 | 0,81% | 3.732.088,00 |
| 02.07.2026 | 20,55 | 20,75 | 19,25 | 19,72 | -3,52% | 5.809.751,00 |
| 01.07.2026 | 21,99 | 22,09 | 20,26 | 20,44 | 0,99% | 10.945.722,00 |
| 30.06.2026 | 20,00 | 20,30 | 19,76 | 20,24 | 0,00% | 4.089.842,00 |
| 29.06.2026 | 20,37 | 20,58 | 19,90 | 20,24 | -0,25% | 4.303.279,00 |
| 26.06.2026 | 18,72 | 20,35 | 18,70 | 20,29 | 6,06% | 4.951.475,00 |
| 25.06.2026 | 18,70 | 19,69 | 18,70 | 19,13 | 4,02% | 5.118.965,00 |
| 24.06.2026 | 17,77 | 19,24 | 17,77 | 18,39 | 3,61% | 6.464.509,00 |
| 23.06.2026 | 17,53 | 18,22 | 17,28 | 17,75 | -1,22% | 2.392.601,00 |
| 22.06.2026 | 18,77 | 18,80 | 17,77 | 17,97 | -4,62% | 4.002.124,00 |
| 18.06.2026 | 18,20 | 19,24 | 17,92 | 18,84 | 5,49% | 5.894.955,00 |
| 17.06.2026 | 17,59 | 18,77 | 17,42 | 17,86 | 0,45% | 6.328.173,00 |
| 16.06.2026 | 17,88 | 18,07 | 17,41 | 17,78 | 1,02% | 5.012.845,00 |
| 15.06.2026 | 16,78 | 17,84 | 16,70 | 17,60 | 8,44% | 6.368.608,00 |
| 12.06.2026 | 16,33 | 16,50 | 15,88 | 16,23 | -1,04% | 3.409.341,00 |
| 11.06.2026 | 15,72 | 16,42 | 15,52 | 16,40 | 3,93% | 6.808.827,00 |
| 10.06.2026 | 16,12 | 16,73 | 15,77 | 15,78 | -4,36% | 3.168.782,00 |
| 09.06.2026 | 16,56 | 17,35 | 16,16 | 16,50 | -0,30% | 4.599.695,00 |
| 08.06.2026 | 16,34 | 16,81 | 16,11 | 16,55 | 1,16% | 2.236.254,00 |
| 05.06.2026 | 17,17 | 17,37 | 16,27 | 16,36 | -6,35% | 4.982.375,00 |
| 04.06.2026 | 16,93 | 17,62 | 16,85 | 17,47 | 3,07% | 3.003.818,00 |
| 03.06.2026 | 17,23 | 17,36 | 16,38 | 16,95 | -3,25% | 6.563.293,00 |
| 02.06.2026 | 17,59 | 17,63 | 17,08 | 17,52 | -2,12% | 5.630.401,00 |
| 01.06.2026 | 18,36 | 18,45 | 17,37 | 17,90 | -2,13% | 8.691.132,00 |
| 29.05.2026 | 17,45 | 18,55 | 17,38 | 18,29 | 4,87% | 9.120.413,00 |
| 28.05.2026 | 17,25 | 17,66 | 16,92 | 17,44 | 1,10% | 4.530.481,00 |
| 27.05.2026 | 16,98 | 17,88 | 16,91 | 17,25 | 1,59% | 5.328.321,00 |
| 26.05.2026 | 16,79 | 17,39 | 16,61 | 16,98 | 2,47% | 7.499.151,00 |
| 22.05.2026 | 16,03 | 16,71 | 15,91 | 16,57 | 4,02% | 6.723.803,00 |
| 21.05.2026 | 15,85 | 16,14 | 15,70 | 15,93 | -0,99% | 4.730.222,00 |
| 20.05.2026 | 15,22 | 16,48 | 14,83 | 16,09 | 6,35% | 7.638.133,00 |
| 19.05.2026 | 15,60 | 16,29 | 15,10 | 15,13 | -2,70% | 6.373.171,00 |
| 18.05.2026 | 15,18 | 15,87 | 15,01 | 15,55 | 2,50% | 6.465.943,00 |
| 15.05.2026 | 15,86 | 16,65 | 14,86 | 15,17 | -7,89% | 14.654.252,00 |
| 14.05.2026 | 15,48 | 16,49 | 14,96 | 16,47 | 20,31% | 27.179.892,00 |
| 13.05.2026 | 14,07 | 14,19 | 13,28 | 13,69 | -3,11% | 10.300.474,00 |
| 12.05.2026 | 14,51 | 14,97 | 14,09 | 14,13 | -1,81% | 6.226.477,00 |
| 11.05.2026 | 14,43 | 14,58 | 13,86 | 14,39 | -0,76% | 6.061.647,00 |
| 08.05.2026 | 14,65 | 14,85 | 14,30 | 14,50 | -1,49% | 4.470.988,00 |
| 07.05.2026 | 14,49 | 15,04 | 14,43 | 14,72 | 3,01% | 3.975.509,00 |
| 06.05.2026 | 14,44 | 14,55 | 14,06 | 14,29 | -0,28% | 3.998.144,00 |
| 05.05.2026 | 14,79 | 14,85 | 14,17 | 14,33 | -3,70% | 3.013.747,00 |
| 04.05.2026 | 14,64 | 15,10 | 14,43 | 14,88 | 2,27% | 3.612.921,00 |
| 01.05.2026 | 14,15 | 14,56 | 14,15 | 14,55 | 4,53% | 3.035.570,00 |
| 30.04.2026 | 13,46 | 14,07 | 13,24 | 13,92 | 3,42% | 3.236.288,00 |
| 29.04.2026 | 13,67 | 13,67 | 13,29 | 13,46 | -2,60% | 3.569.948,00 |
| 28.04.2026 | 13,85 | 14,06 | 13,47 | 13,82 | -0,93% | 3.398.508,00 |
| 27.04.2026 | 13,86 | 14,15 | 13,71 | 13,95 | -0,85% | 2.395.280,00 |
| 24.04.2026 | 13,76 | 14,10 | 13,63 | 14,07 | 2,70% | 3.384.519,00 |
| 23.04.2026 | 14,52 | 14,65 | 13,68 | 13,70 | -7,43% | 6.028.813,00 |
| 22.04.2026 | 14,80 | 15,22 | 14,63 | 14,80 | 1,72% | 4.094.308,00 |
| 21.04.2026 | 14,90 | 15,03 | 14,36 | 14,55 | -2,35% | 4.088.364,00 |
| 20.04.2026 | 14,86 | 15,21 | 14,63 | 14,90 | -1,06% | 4.743.365,00 |