20,660$
2,08%
Echtzeit-Aktienkurs Klarna Group PLC
Bid:
Ask:
Aktienkurse zur Klarna Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 20,28 | 22,63 | 20,26 | 20,62 | 1,88% | 918.619,00 |
| 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 |
| 17.04.2026 | 15,16 | 15,50 | 14,94 | 15,06 | 2,66% | 8.223.211,00 |
| 16.04.2026 | 15,10 | 15,25 | 14,38 | 14,67 | -1,28% | 6.191.453,00 |
| 15.04.2026 | 14,53 | 15,09 | 14,32 | 14,86 | 4,21% | 6.929.369,00 |
| 14.04.2026 | 14,20 | 14,53 | 13,98 | 14,26 | 2,15% | 5.368.640,00 |
| 13.04.2026 | 12,90 | 14,09 | 12,81 | 13,96 | 7,06% | 5.961.753,00 |
| 10.04.2026 | 13,21 | 13,59 | 12,80 | 13,04 | -0,46% | 5.261.064,00 |
| 09.04.2026 | 13,18 | 13,50 | 12,82 | 13,10 | -1,95% | 4.882.754,00 |
| 08.04.2026 | 13,85 | 14,19 | 13,15 | 13,36 | 2,77% | 6.358.288,00 |
| 07.04.2026 | 13,00 | 13,15 | 12,68 | 13,00 | -1,29% | 3.829.576,00 |
| 06.04.2026 | 13,36 | 13,69 | 12,97 | 13,17 | -1,35% | 3.313.897,00 |
| 02.04.2026 | 12,88 | 13,60 | 12,70 | 13,35 | 0,53% | 3.029.585,00 |
| 01.04.2026 | 13,25 | 13,80 | 13,03 | 13,28 | 1,45% | 5.958.046,00 |
| 31.03.2026 | 12,62 | 13,12 | 12,38 | 13,09 | 4,89% | 6.008.246,00 |
| 30.03.2026 | 12,20 | 12,87 | 12,06 | 12,48 | 1,71% | 5.083.060,00 |
| 27.03.2026 | 12,95 | 12,98 | 12,18 | 12,27 | -4,51% | 6.160.592,00 |
| 26.03.2026 | 12,85 | 13,20 | 12,84 | 12,85 | -0,85% | 5.872.697,00 |
| 25.03.2026 | 13,81 | 13,95 | 12,89 | 12,96 | -4,35% | 5.370.629,00 |
| 24.03.2026 | 12,85 | 13,78 | 12,72 | 13,55 | 3,91% | 7.302.015,00 |
| 23.03.2026 | 12,70 | 13,24 | 12,50 | 13,04 | 3,41% | 5.764.810,00 |
| 20.03.2026 | 13,22 | 13,25 | 12,50 | 12,61 | -5,97% | 8.228.727,00 |
| 19.03.2026 | 13,17 | 13,45 | 12,72 | 13,41 | 0,15% | 6.591.233,00 |
| 18.03.2026 | 14,67 | 14,70 | 13,36 | 13,39 | -9,53% | 10.332.299,00 |
| 17.03.2026 | 14,95 | 15,14 | 14,67 | 14,80 | -0,74% | 4.139.392,00 |
| 16.03.2026 | 15,94 | 15,97 | 14,88 | 14,91 | -6,29% | 6.037.391,00 |
| 13.03.2026 | 15,57 | 16,64 | 15,27 | 15,91 | 8,82% | 9.311.125,00 |
| 12.03.2026 | 16,50 | 16,73 | 14,56 | 14,62 | -11,02% | 7.640.448,00 |
| 11.03.2026 | 15,24 | 16,78 | 15,24 | 16,43 | 7,39% | 8.339.097,00 |
| 10.03.2026 | 14,50 | 15,32 | 14,12 | 15,30 | 5,96% | 10.714.427,00 |
| 09.03.2026 | 13,75 | 14,65 | 13,55 | 14,44 | 5,02% | 2.344.887,00 |
| 06.03.2026 | 13,69 | 14,29 | 13,51 | 13,75 | 1,63% | 1.454.895,00 |
| 05.03.2026 | 13,56 | 14,44 | 13,33 | 13,53 | -0,29% | 1.551.957,00 |
| 04.03.2026 | 13,50 | 14,25 | 13,45 | 13,57 | 1,42% | 1.267.295,00 |
| 03.03.2026 | 13,00 | 13,60 | 12,75 | 13,38 | 0,90% | 1.423.993,00 |
| 02.03.2026 | 13,20 | 13,54 | 13,07 | 13,26 | -2,21% | 1.152.705,00 |
| 27.02.2026 | 14,45 | 14,50 | 13,52 | 13,56 | -4,10% | 2.004.395,00 |
| 26.02.2026 | 15,03 | 15,31 | 14,09 | 14,14 | -5,42% | 1.922.021,00 |
| 25.02.2026 | 14,22 | 16,38 | 14,22 | 14,95 | 6,63% | 2.414.588,00 |
| 24.02.2026 | 12,81 | 14,04 | 12,50 | 14,02 | 9,36% | 1.867.457,00 |
| 23.02.2026 | 13,02 | 13,23 | 12,57 | 12,82 | -1,99% | 2.135.884,00 |
| 20.02.2026 | 13,90 | 14,01 | 13,00 | 13,08 | -5,56% | 22.655.146,00 |
| 19.02.2026 | 15,51 | 15,90 | 13,67 | 13,85 | -26,91% | 45.382.292,00 |
| 18.02.2026 | 19,08 | 20,09 | 18,84 | 18,95 | -1,40% | 6.337.293,00 |
| 17.02.2026 | 18,14 | 19,70 | 18,10 | 19,22 | 6,13% | 5.191.843,00 |
| 13.02.2026 | 18,10 | 18,71 | 18,00 | 18,11 | 1,74% | 2.793.916,00 |
| 12.02.2026 | 19,00 | 19,15 | 17,74 | 17,80 | -6,86% | 4.293.264,00 |
| 11.02.2026 | 20,93 | 21,00 | 19,07 | 19,11 | -7,86% | 4.136.960,00 |
| 10.02.2026 | 20,49 | 21,72 | 20,36 | 20,74 | 1,82% | 2.437.695,00 |
| 09.02.2026 | 20,69 | 20,75 | 20,00 | 20,37 | -0,73% | 2.916.776,00 |
| 06.02.2026 | 20,80 | 21,49 | 20,10 | 20,52 | 0,84% | 3.711.170,00 |