11,830€
-1,09%
Echtzeit-Aktienkurs Klarna Group PLC
Bid:
Ask:
Aktienkurse zur Klarna Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 12,00 | 12,05 | 11,61 | 11,86 | -0,59% | 14.120,00 |
| 09.09.2026 | 12,30 | 12,33 | 11,93 | 11,93 | -2,37% | 158.514,00 |
| 08.09.2026 | 12,53 | 12,53 | 12,19 | 12,22 | -2,71% | - |
| 07.09.2026 | 12,56 | 12,58 | 12,46 | 12,56 | 1,21% | 11.600,00 |
| 04.09.2026 | 12,42 | 12,63 | 12,20 | 12,41 | -0,80% | 2.700,00 |
| 03.09.2026 | 12,62 | 12,91 | 12,36 | 12,51 | -0,48% | - |
| 02.09.2026 | 12,29 | 12,58 | 12,19 | 12,57 | 2,11% | - |
| 01.09.2026 | 12,70 | 12,71 | 12,21 | 12,31 | -2,53% | 1.100,00 |
| 31.08.2026 | 12,34 | 12,69 | 12,04 | 12,63 | 3,10% | 60.319,00 |
| 28.08.2026 | 12,19 | 12,93 | 12,17 | 12,25 | 1,74% | 142.017,00 |
| 27.08.2026 | 12,32 | 12,56 | 12,03 | 12,04 | -1,55% | 980,00 |
| 26.08.2026 | 12,22 | 12,57 | 12,15 | 12,23 | 0,49% | 12.500,00 |
| 25.08.2026 | 12,12 | 12,24 | 11,95 | 12,17 | 0,16% | 36.560,00 |
| 24.08.2026 | 12,24 | 12,49 | 12,04 | 12,15 | -0,82% | 73.118,00 |
| 21.08.2026 | 11,96 | 12,46 | 11,94 | 12,25 | 2,94% | 42.489,00 |
| 20.08.2026 | 12,68 | 12,89 | 11,86 | 11,90 | -5,71% | 16.550,00 |
| 19.08.2026 | 13,08 | 13,41 | 12,39 | 12,62 | -2,85% | 71.540,00 |
| 18.08.2026 | 16,96 | 26,67 | 12,98 | 12,99 | -23,18% | 18.631,00 |
| 17.08.2026 | 18,03 | 18,06 | 16,60 | 16,91 | -6,11% | 3.302,00 |
| 14.08.2026 | 17,99 | 18,12 | 17,63 | 18,01 | 0,39% | 7.500,00 |
| 13.08.2026 | 16,62 | 18,12 | 16,55 | 17,94 | 7,23% | 3.905,00 |
| 12.08.2026 | 16,56 | 16,78 | 16,23 | 16,73 | 1,64% | 3.570,00 |
| 11.08.2026 | 17,00 | 17,07 | 16,41 | 16,46 | -3,23% | - |
| 10.08.2026 | 17,27 | 17,39 | 16,78 | 17,01 | -1,39% | 5.090,00 |
| 07.08.2026 | 17,52 | 17,87 | 17,00 | 17,25 | -1,48% | - |
| 06.08.2026 | 17,64 | 17,73 | 17,21 | 17,51 | -0,62% | 1.140,00 |
| 05.08.2026 | 17,82 | 18,26 | 17,45 | 17,62 | -1,18% | - |
| 04.08.2026 | 17,27 | 17,84 | 17,13 | 17,83 | 4,03% | 1.150,00 |
| 03.08.2026 | 16,42 | 17,41 | 16,41 | 17,14 | 4,38% | 1.300,00 |
| 31.07.2026 | 16,65 | 16,75 | 16,19 | 16,42 | -0,30% | - |
| 30.07.2026 | 16,19 | 16,52 | 15,87 | 16,47 | 1,35% | 32.058,00 |
| 29.07.2026 | 16,49 | 16,65 | 16,06 | 16,25 | -0,79% | - |
| 28.07.2026 | 16,25 | 17,00 | 15,87 | 16,38 | 0,74% | 9.236,00 |
| 27.07.2026 | 15,34 | 16,26 | 15,34 | 16,26 | 6,21% | 1.748,00 |
| 24.07.2026 | 15,46 | 15,72 | 15,23 | 15,31 | -0,97% | - |
| 23.07.2026 | 15,70 | 15,87 | 15,24 | 15,46 | -1,15% | 9.800,00 |
| 22.07.2026 | 16,62 | 16,91 | 15,53 | 15,64 | -5,61% | 8.280,00 |
| 21.07.2026 | 16,48 | 18,20 | 16,40 | 16,57 | 0,85% | 950,00 |
| 20.07.2026 | 16,32 | 16,75 | 16,26 | 16,43 | 0,12% | - |
| 17.07.2026 | 16,65 | 16,72 | 16,06 | 16,41 | -2,38% | 2.690,00 |
| 16.07.2026 | 17,17 | 17,24 | 16,62 | 16,81 | -1,70% | 1.000,00 |
| 15.07.2026 | 17,18 | 17,54 | 16,83 | 17,10 | -0,12% | - |
| 14.07.2026 | 16,90 | 17,14 | 16,55 | 17,12 | 1,18% | - |
| 13.07.2026 | 17,14 | 17,17 | 16,79 | 16,92 | -1,74% | - |
| 10.07.2026 | 17,41 | 17,89 | 17,17 | 17,22 | -1,60% | 16.680,00 |
| 09.07.2026 | 16,70 | 17,50 | 16,54 | 17,50 | 4,67% | - |
| 08.07.2026 | 16,98 | 17,03 | 16,06 | 16,72 | -1,70% | 4.860,00 |
| 07.07.2026 | 17,44 | 17,57 | 16,94 | 17,01 | -2,02% | 2.100,00 |
| 06.07.2026 | 17,30 | 17,62 | 16,69 | 17,36 | -0,17% | - |
| 03.07.2026 | 17,30 | 17,39 | 17,29 | 17,39 | 0,46% | 3.920,00 |
| 02.07.2026 | 18,08 | 18,14 | 16,82 | 17,31 | -4,47% | 1.860,00 |
| 01.07.2026 | 17,50 | 19,90 | 17,26 | 18,12 | 2,37% | 9.535,00 |
| 30.06.2026 | 17,83 | 17,92 | 17,31 | 17,70 | -0,45% | 2.028,00 |
| 29.06.2026 | 17,92 | 18,06 | 17,50 | 17,78 | -0,34% | 4.011,00 |
| 26.06.2026 | 16,70 | 17,85 | 16,52 | 17,84 | 6,57% | 5.964,00 |
| 25.06.2026 | 16,43 | 17,32 | 16,41 | 16,74 | 3,21% | 8.010,00 |
| 24.06.2026 | 15,63 | 16,96 | 15,59 | 16,22 | 4,58% | 7.360,00 |
| 23.06.2026 | 15,63 | 15,98 | 15,27 | 15,51 | -1,52% | 1.080,00 |
| 22.06.2026 | 16,44 | 16,60 | 15,54 | 15,75 | -3,79% | 66.759,00 |
| 19.06.2026 | 16,39 | 16,40 | 16,26 | 16,37 | 0,18% | - |
| 18.06.2026 | 15,64 | 16,76 | 15,57 | 16,34 | 4,54% | 36.600,00 |
| 17.06.2026 | 15,32 | 16,17 | 15,10 | 15,63 | 2,09% | 1.200,00 |
| 16.06.2026 | 15,29 | 15,59 | 15,03 | 15,31 | 0,13% | 3.550,00 |
| 15.06.2026 | 14,36 | 15,31 | 14,35 | 15,29 | 8,90% | 5.020,00 |
| 12.06.2026 | 14,17 | 14,34 | 13,73 | 14,04 | 0,50% | 3.690,00 |
| 11.06.2026 | 13,73 | 14,09 | 13,48 | 13,97 | 1,75% | 650,00 |
| 10.06.2026 | 14,27 | 14,45 | 13,70 | 13,73 | -3,65% | - |
| 09.06.2026 | 14,38 | 15,00 | 14,03 | 14,25 | -0,90% | 12.515,00 |
| 08.06.2026 | 14,11 | 14,57 | 13,97 | 14,38 | 0,84% | 3.420,00 |
| 05.06.2026 | 14,99 | 15,05 | 14,13 | 14,26 | -5,56% | - |
| 04.06.2026 | 14,57 | 15,19 | 14,32 | 15,10 | 2,51% | 855,00 |
| 03.06.2026 | 14,99 | 15,05 | 14,14 | 14,73 | -2,00% | 30.086,00 |
| 02.06.2026 | 15,26 | 15,40 | 14,71 | 15,03 | -2,34% | 9.200,00 |
| 01.06.2026 | 16,06 | 16,06 | 14,93 | 15,39 | -1,85% | 18.670,00 |
| 29.05.2026 | 15,06 | 15,89 | 14,88 | 15,68 | 4,39% | 6.375,00 |
| 28.05.2026 | 14,84 | 15,15 | 14,56 | 15,02 | 1,97% | 510,00 |
| 27.05.2026 | 14,64 | 15,36 | 14,57 | 14,73 | 0,96% | 1.499,00 |
| 26.05.2026 | 14,36 | 14,96 | 14,29 | 14,59 | 0,97% | 3.765,00 |
| 25.05.2026 | 14,37 | 14,48 | 14,25 | 14,45 | 1,26% | 33.000,00 |
| 22.05.2026 | 13,76 | 14,39 | 13,65 | 14,27 | 4,08% | 600,00 |
| 21.05.2026 | 13,77 | 13,99 | 13,54 | 13,71 | -0,87% | 22.840,00 |
| 20.05.2026 | 13,09 | 14,18 | 12,81 | 13,83 | 5,65% | 7.360,00 |
| 19.05.2026 | 13,37 | 14,03 | 13,03 | 13,09 | -2,24% | 330,00 |
| 18.05.2026 | 12,92 | 13,62 | 12,91 | 13,39 | 1,75% | 570,00 |
| 15.05.2026 | 14,11 | 14,29 | 12,78 | 13,16 | -5,26% | 1.914,00 |
| 14.05.2026 | 11,96 | 14,14 | 11,83 | 13,89 | 19,02% | 7.328,00 |
| 13.05.2026 | 12,09 | 12,29 | 11,35 | 11,67 | -3,07% | 2.940,00 |
| 12.05.2026 | 12,26 | 12,71 | 12,03 | 12,04 | -1,55% | 7.866,00 |
| 11.05.2026 | 12,46 | 12,60 | 11,76 | 12,23 | -0,65% | 17.380,00 |
| 08.05.2026 | 12,54 | 12,69 | 12,16 | 12,31 | -1,83% | 11.130,00 |
| 07.05.2026 | 12,30 | 12,78 | 12,15 | 12,54 | 3,04% | 220,00 |
| 06.05.2026 | 12,14 | 12,44 | 11,98 | 12,17 | -0,73% | 8.550,00 |
| 05.05.2026 | 12,77 | 12,79 | 12,12 | 12,26 | -3,84% | 410,00 |
| 04.05.2026 | 12,45 | 12,99 | 12,33 | 12,75 | 7,41% | 12.060,00 |
| 30.04.2026 | 11,60 | 11,98 | 11,34 | 11,87 | 2,86% | 7.200,00 |
| 29.04.2026 | 11,85 | 11,86 | 11,38 | 11,54 | -2,37% | - |
| 28.04.2026 | 12,00 | 12,02 | 11,53 | 11,82 | -0,67% | - |
| 27.04.2026 | 11,99 | 12,03 | 11,69 | 11,90 | -0,75% | 18.830,00 |
| 24.04.2026 | 11,90 | 12,10 | 11,66 | 11,99 | 2,04% | - |
| 23.04.2026 | 12,60 | 12,67 | 11,70 | 11,75 | -7,41% | 10.500,00 |