47,430€
2,32%
Echtzeit-Aktienkurs OneMain Holdings
Bid:
Ask:
Aktienkurse zur OneMain Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 46,56 | 47,56 | 46,13 | 47,47 | 2,39% | - |
| 28.05.2026 | 46,69 | 46,84 | 46,14 | 46,36 | -1,32% | - |
| 27.05.2026 | 46,20 | 47,53 | 46,12 | 46,98 | 1,99% | - |
| 26.05.2026 | 46,69 | 46,93 | 45,93 | 46,06 | -1,29% | 30,00 |
| 25.05.2026 | 46,11 | 46,71 | 46,11 | 46,66 | 0,98% | - |
| 22.05.2026 | 46,25 | 46,87 | 45,96 | 46,21 | -0,06% | - |
| 21.05.2026 | 46,62 | 46,73 | 45,41 | 46,24 | -0,57% | 15,00 |
| 20.05.2026 | 45,26 | 46,61 | 45,01 | 46,50 | 2,50% | 100,00 |
| 19.05.2026 | 46,00 | 46,37 | 45,23 | 45,37 | -0,94% | - |
| 18.05.2026 | 46,03 | 46,03 | 45,62 | 45,80 | -0,12% | - |
| 15.05.2026 | 46,23 | 46,43 | 45,77 | 45,85 | -1,13% | - |
| 14.05.2026 | 44,77 | 46,51 | 44,77 | 46,38 | 3,40% | 11,00 |
| 13.05.2026 | 45,17 | 45,54 | 44,13 | 44,85 | -1,24% | - |
| 12.05.2026 | 45,24 | 45,47 | 44,44 | 45,42 | 1,14% | - |
| 11.05.2026 | 47,72 | 47,72 | 44,86 | 44,91 | -4,66% | - |
| 08.05.2026 | 47,50 | 47,91 | 46,95 | 47,10 | -0,07% | 63,00 |
| 07.05.2026 | 47,58 | 48,10 | 47,06 | 47,14 | -1,11% | - |
| 06.05.2026 | 47,34 | 48,35 | 46,79 | 47,67 | 0,85% | 50,00 |
| 05.05.2026 | 47,20 | 47,75 | 46,81 | 47,27 | -0,28% | 63,00 |
| 04.05.2026 | 48,29 | 48,56 | 47,01 | 47,40 | -5,05% | - |
| 30.04.2026 | 49,60 | 50,30 | 49,27 | 49,92 | 1,97% | - |
| 29.04.2026 | 50,06 | 50,39 | 48,93 | 48,96 | -2,27% | - |
| 28.04.2026 | 50,36 | 51,08 | 50,09 | 50,09 | -0,93% | - |
| 27.04.2026 | 50,19 | 51,17 | 50,18 | 50,56 | -1,06% | - |
| 24.04.2026 | 50,50 | 51,10 | 50,09 | 51,10 | 1,59% | - |
| 23.04.2026 | 51,03 | 51,16 | 50,10 | 50,30 | -0,87% | - |
| 22.04.2026 | 50,18 | 51,08 | 50,18 | 50,74 | 1,39% | - |
| 21.04.2026 | 50,88 | 51,40 | 49,98 | 50,05 | -1,10% | - |
| 20.04.2026 | 50,37 | 50,82 | 49,94 | 50,60 | 0,52% | 127,00 |
| 17.04.2026 | 48,93 | 50,90 | 48,93 | 50,34 | 2,79% | - |
| 16.04.2026 | 48,86 | 49,49 | 48,79 | 48,98 | 0,17% | - |
| 15.04.2026 | 48,68 | 49,27 | 48,28 | 48,89 | 0,33% | - |
| 14.04.2026 | 48,36 | 48,96 | 48,14 | 48,73 | 1,55% | - |
| 13.04.2026 | 47,44 | 48,18 | 47,19 | 47,99 | 0,48% | - |
| 10.04.2026 | 48,42 | 48,57 | 47,75 | 47,76 | -0,80% | - |
| 09.04.2026 | 48,03 | 48,16 | 47,26 | 48,14 | 1,13% | - |
| 08.04.2026 | 46,42 | 48,68 | 46,09 | 47,60 | 0,82% | - |
| 07.04.2026 | 46,86 | 48,01 | 46,62 | 47,22 | 2,42% | - |
| 02.04.2026 | 46,60 | 46,83 | 45,53 | 46,10 | -0,99% | - |
| 01.04.2026 | 46,30 | 46,95 | 45,96 | 46,56 | 0,11% | - |
| 31.03.2026 | 45,55 | 46,85 | 45,49 | 46,51 | 2,22% | - |
| 30.03.2026 | 44,79 | 46,01 | 44,72 | 45,50 | 1,39% | - |
| 27.03.2026 | 45,99 | 46,19 | 44,70 | 44,88 | -2,06% | - |
| 26.03.2026 | 45,73 | 46,34 | 45,32 | 45,82 | -0,10% | - |
| 25.03.2026 | 45,88 | 46,68 | 45,15 | 45,87 | -0,71% | 122,00 |
| 24.03.2026 | 45,34 | 46,32 | 45,11 | 46,20 | 1,90% | - |
| 23.03.2026 | 44,49 | 46,04 | 43,99 | 45,34 | 2,19% | - |
| 20.03.2026 | 44,03 | 44,86 | 43,82 | 44,37 | 0,89% | - |
| 19.03.2026 | 43,65 | 44,20 | 43,09 | 43,98 | 0,64% | - |
| 18.03.2026 | 43,70 | 44,63 | 43,33 | 43,70 | -0,13% | 60,00 |
| 17.03.2026 | 42,84 | 44,23 | 42,45 | 43,75 | 1,66% | - |
| 16.03.2026 | 46,40 | 46,43 | 39,90 | 43,04 | -6,38% | 106,00 |
| 13.03.2026 | 45,86 | 46,70 | 45,69 | 45,97 | 0,77% | - |
| 12.03.2026 | 46,49 | 46,49 | 45,31 | 45,62 | -1,57% | - |
| 11.03.2026 | 46,65 | 46,84 | 45,67 | 46,35 | -0,35% | - |
| 10.03.2026 | 46,38 | 46,88 | 45,31 | 46,52 | -0,04% | 50,00 |
| 09.03.2026 | 45,42 | 46,74 | 44,37 | 46,54 | 1,96% | 1,00 |
| 06.03.2026 | 47,39 | 47,71 | 45,12 | 45,64 | -2,98% | - |
| 05.03.2026 | 46,64 | 47,66 | 46,55 | 47,04 | 0,10% | - |
| 04.03.2026 | 47,30 | 47,68 | 46,68 | 47,00 | -2,03% | - |
| 03.03.2026 | 47,58 | 47,97 | 46,21 | 47,97 | 0,93% | - |
| 02.03.2026 | 46,26 | 47,81 | 45,70 | 47,53 | 1,17% | - |
| 27.02.2026 | 49,00 | 49,00 | 46,55 | 46,98 | -4,31% | - |
| 26.02.2026 | 47,73 | 49,10 | 47,15 | 49,10 | 2,81% | - |
| 25.02.2026 | 46,90 | 47,85 | 46,77 | 47,76 | 2,01% | - |
| 24.02.2026 | 45,93 | 47,14 | 45,64 | 46,82 | 2,08% | 3,00 |
| 23.02.2026 | 48,52 | 48,52 | 45,42 | 45,86 | -5,12% | - |
| 20.02.2026 | 49,03 | 49,06 | 47,84 | 48,34 | -1,05% | - |
| 19.02.2026 | 48,22 | 48,89 | 47,77 | 48,85 | 1,66% | - |
| 18.02.2026 | 47,68 | 48,43 | 47,43 | 48,05 | 0,60% | - |
| 17.02.2026 | 48,07 | 48,13 | 47,00 | 47,77 | -0,67% | - |
| 16.02.2026 | 48,01 | 48,24 | 48,00 | 48,09 | -0,03% | 21,00 |
| 13.02.2026 | 48,06 | 48,70 | 47,46 | 48,10 | -0,36% | 42,00 |
| 12.02.2026 | 50,77 | 51,09 | 47,64 | 48,28 | -6,12% | 25,00 |
| 11.02.2026 | 52,19 | 52,51 | 51,31 | 51,42 | -1,13% | - |
| 10.02.2026 | 52,19 | 52,88 | 51,77 | 52,01 | -0,33% | - |
| 09.02.2026 | 52,17 | 53,55 | 51,38 | 52,18 | 0,21% | - |
| 06.02.2026 | 52,89 | 53,36 | 51,55 | 52,07 | -1,16% | 19,00 |
| 05.02.2026 | 54,14 | 54,39 | 51,51 | 52,68 | -2,15% | - |
| 04.02.2026 | 54,14 | 54,78 | 53,67 | 53,84 | -0,57% | - |
| 03.02.2026 | 55,37 | 56,07 | 53,63 | 54,15 | -2,99% | - |
| 02.02.2026 | 55,33 | 55,96 | 54,30 | 55,82 | 1,56% | - |
| 30.01.2026 | 55,21 | 55,55 | 54,65 | 54,96 | 0,02% | - |
| 29.01.2026 | 54,29 | 55,47 | 54,22 | 54,95 | 0,42% | - |
| 28.01.2026 | 53,96 | 55,38 | 53,96 | 54,72 | 0,96% | - |
| 27.01.2026 | 55,21 | 55,77 | 53,79 | 54,20 | -0,79% | - |
| 26.01.2026 | 54,24 | 55,17 | 53,92 | 54,63 | 0,64% | - |
| 23.01.2026 | 55,63 | 55,83 | 53,81 | 54,28 | -1,47% | - |
| 22.01.2026 | 54,74 | 55,62 | 54,74 | 55,09 | 0,62% | - |
| 21.01.2026 | 54,18 | 55,12 | 53,85 | 54,75 | 1,30% | - |
| 20.01.2026 | 55,72 | 55,87 | 54,04 | 54,05 | -2,98% | - |
| 19.01.2026 | 56,72 | 56,72 | 55,62 | 55,71 | -2,11% | - |
| 16.01.2026 | 56,58 | 57,46 | 55,94 | 56,91 | 1,37% | - |
| 15.01.2026 | 56,80 | 57,54 | 56,14 | 56,14 | -0,97% | - |
| 14.01.2026 | 57,02 | 57,02 | 55,59 | 56,69 | -1,29% | - |
| 13.01.2026 | 57,10 | 57,84 | 56,23 | 57,43 | 0,14% | 106,00 |
| 12.01.2026 | 59,63 | 60,93 | 56,99 | 57,35 | -5,83% | - |
| 09.01.2026 | 61,50 | 61,62 | 59,80 | 60,90 | -0,21% | - |
| 08.01.2026 | 60,21 | 61,24 | 59,54 | 61,03 | 0,71% | - |
| 07.01.2026 | 61,07 | 61,19 | 60,05 | 60,60 | -0,56% | - |