47,420€
2,31%
Echtzeit-Aktienkurs OneMain Holdings
Bid:
Ask:
Aktienkurse zur OneMain Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 46,48 | 47,63 | 46,13 | 47,43 | 2,29% | - |
| 28.05.2026 | 46,79 | 46,92 | 46,12 | 46,37 | -0,69% | - |
| 27.05.2026 | 46,28 | 47,53 | 46,16 | 46,69 | 0,95% | - |
| 26.05.2026 | 46,62 | 46,70 | 45,93 | 46,25 | -0,95% | 117,00 |
| 25.05.2026 | 46,31 | 46,71 | 46,28 | 46,69 | 1,35% | - |
| 22.05.2026 | 46,38 | 46,69 | 45,96 | 46,07 | -0,37% | - |
| 21.05.2026 | 46,58 | 46,65 | 45,41 | 46,24 | -0,76% | - |
| 20.05.2026 | 45,58 | 46,64 | 45,01 | 46,60 | 2,17% | 152,00 |
| 19.05.2026 | 45,90 | 46,24 | 45,15 | 45,61 | -0,90% | - |
| 18.05.2026 | 45,69 | 46,32 | 45,62 | 46,02 | -0,08% | - |
| 15.05.2026 | 46,22 | 46,43 | 45,77 | 46,06 | -0,42% | - |
| 14.05.2026 | 44,89 | 46,51 | 44,81 | 46,25 | 3,23% | 407,00 |
| 13.05.2026 | 45,19 | 45,54 | 44,10 | 44,81 | -0,94% | - |
| 12.05.2026 | 45,22 | 45,47 | 44,45 | 45,23 | 0,21% | - |
| 11.05.2026 | 46,69 | 46,98 | 44,86 | 45,14 | -5,16% | - |
| 08.05.2026 | 47,49 | 47,84 | 46,95 | 47,59 | 0,31% | - |
| 07.05.2026 | 47,64 | 47,89 | 47,06 | 47,45 | -0,26% | - |
| 06.05.2026 | 47,02 | 48,35 | 46,98 | 47,57 | 1,07% | - |
| 05.05.2026 | 47,33 | 47,64 | 46,81 | 47,07 | -0,24% | 840,00 |
| 04.05.2026 | 48,36 | 48,55 | 47,02 | 47,18 | -5,81% | - |
| 30.04.2026 | 49,35 | 50,30 | 49,27 | 50,09 | 0,99% | - |
| 29.04.2026 | 50,17 | 50,40 | 48,93 | 49,60 | -0,94% | 460,00 |
| 28.04.2026 | 50,39 | 51,06 | 49,95 | 50,07 | -0,77% | - |
| 27.04.2026 | 50,59 | 51,19 | 50,39 | 50,46 | -0,55% | - |
| 24.04.2026 | 50,47 | 51,10 | 50,21 | 50,74 | 0,61% | - |
| 23.04.2026 | 50,71 | 51,16 | 50,02 | 50,43 | -1,21% | - |
| 22.04.2026 | 50,37 | 51,08 | 50,28 | 51,05 | 1,94% | - |
| 21.04.2026 | 50,95 | 51,40 | 49,98 | 50,08 | -1,28% | - |
| 20.04.2026 | 50,07 | 50,87 | 49,97 | 50,73 | 0,75% | - |
| 17.04.2026 | 49,04 | 50,90 | 49,02 | 50,35 | 3,00% | - |
| 16.04.2026 | 48,88 | 49,48 | 48,82 | 48,89 | -0,11% | - |
| 15.04.2026 | 48,66 | 49,27 | 48,28 | 48,94 | 0,66% | - |
| 14.04.2026 | 48,30 | 49,02 | 48,12 | 48,62 | 0,54% | - |
| 13.04.2026 | 47,58 | 48,45 | 47,19 | 48,36 | 1,62% | - |
| 10.04.2026 | 48,41 | 48,52 | 47,59 | 47,59 | -1,67% | - |
| 09.04.2026 | 47,97 | 48,46 | 47,33 | 48,40 | 0,77% | - |
| 08.04.2026 | 48,30 | 48,68 | 47,11 | 48,03 | 3,39% | 20.720,00 |
| 07.04.2026 | 47,66 | 47,77 | 46,31 | 46,46 | -0,90% | - |
| 02.04.2026 | 46,28 | 47,07 | 45,53 | 46,88 | 0,47% | - |
| 01.04.2026 | 46,34 | 46,95 | 45,96 | 46,66 | 0,80% | - |
| 31.03.2026 | 45,94 | 46,83 | 45,49 | 46,29 | 1,58% | - |
| 30.03.2026 | 44,87 | 46,01 | 44,85 | 45,57 | 1,81% | - |
| 27.03.2026 | 46,13 | 46,18 | 44,60 | 44,76 | -2,72% | - |
| 26.03.2026 | 45,75 | 46,34 | 45,57 | 46,01 | 0,21% | - |
| 25.03.2026 | 46,09 | 46,68 | 45,12 | 45,91 | -0,17% | 6.378,00 |
| 24.03.2026 | 45,42 | 46,32 | 45,13 | 45,99 | 1,49% | - |
| 23.03.2026 | 44,19 | 46,04 | 43,98 | 45,32 | 1,75% | - |
| 20.03.2026 | 44,04 | 44,86 | 43,83 | 44,54 | 1,16% | - |
| 19.03.2026 | 43,64 | 44,20 | 43,16 | 44,03 | 1,04% | - |
| 18.03.2026 | 43,94 | 44,62 | 43,28 | 43,57 | -0,31% | - |
| 17.03.2026 | 42,70 | 44,23 | 42,41 | 43,71 | 2,03% | 22.423,00 |
| 16.03.2026 | 45,86 | 45,93 | 39,92 | 42,84 | -6,02% | - |
| 13.03.2026 | 45,78 | 46,48 | 45,35 | 45,58 | -0,36% | 4.560,00 |
| 12.03.2026 | 46,19 | 46,62 | 45,31 | 45,75 | -1,57% | 1.440,00 |
| 11.03.2026 | 46,48 | 46,83 | 45,67 | 46,48 | 0,08% | - |
| 10.03.2026 | 46,39 | 47,04 | 45,33 | 46,44 | 0,52% | - |
| 09.03.2026 | 45,80 | 46,74 | 44,37 | 46,20 | 0,56% | 4.375,00 |
| 06.03.2026 | 47,47 | 47,72 | 45,16 | 45,95 | -3,08% | - |
| 05.03.2026 | 46,88 | 47,66 | 46,62 | 47,41 | 1,17% | - |
| 04.03.2026 | 47,09 | 47,73 | 46,81 | 46,86 | -0,75% | - |
| 03.03.2026 | 47,26 | 48,05 | 46,22 | 47,21 | -0,77% | - |
| 02.03.2026 | 46,33 | 47,81 | 45,70 | 47,58 | 2,16% | 31.192,00 |
| 27.02.2026 | 48,73 | 48,83 | 46,44 | 46,57 | -5,17% | - |
| 26.02.2026 | 47,58 | 49,18 | 47,15 | 49,11 | 2,86% | 220,00 |
| 25.02.2026 | 46,77 | 47,85 | 46,75 | 47,75 | 1,82% | - |
| 24.02.2026 | 46,13 | 47,14 | 45,76 | 46,89 | 2,07% | - |
| 23.02.2026 | 48,07 | 48,38 | 45,42 | 45,94 | -5,32% | - |
| 20.02.2026 | 49,01 | 49,07 | 47,84 | 48,52 | -0,71% | - |
| 19.02.2026 | 48,21 | 48,89 | 47,76 | 48,87 | 1,32% | - |
| 18.02.2026 | 47,68 | 48,39 | 47,49 | 48,23 | 1,29% | - |
| 17.02.2026 | 47,05 | 48,12 | 47,00 | 47,62 | -0,94% | - |
| 16.02.2026 | 48,04 | 48,24 | 48,01 | 48,07 | 0,27% | - |
| 13.02.2026 | 48,07 | 48,54 | 47,46 | 47,94 | -0,14% | - |
| 12.02.2026 | 50,77 | 51,16 | 47,63 | 48,00 | -5,10% | - |
| 11.02.2026 | 51,95 | 52,51 | 50,52 | 50,58 | -2,47% | - |
| 10.02.2026 | 52,14 | 52,90 | 51,77 | 51,86 | -0,52% | - |
| 09.02.2026 | 52,08 | 53,24 | 51,38 | 52,13 | 0,17% | - |
| 06.02.2026 | 52,75 | 53,36 | 51,54 | 52,04 | -1,33% | - |
| 05.02.2026 | 53,57 | 54,52 | 51,51 | 52,74 | -1,46% | 3.000,00 |
| 04.02.2026 | 54,30 | 54,78 | 53,37 | 53,52 | -1,36% | - |
| 03.02.2026 | 55,38 | 56,07 | 53,63 | 54,26 | -2,09% | - |
| 02.02.2026 | 54,80 | 55,96 | 54,64 | 55,42 | 0,22% | - |
| 30.01.2026 | 55,05 | 55,53 | 54,65 | 55,30 | 0,55% | - |
| 29.01.2026 | 54,25 | 55,46 | 54,22 | 55,00 | 0,94% | - |
| 28.01.2026 | 54,36 | 55,60 | 54,20 | 54,49 | 0,89% | - |
| 27.01.2026 | 55,14 | 55,40 | 53,79 | 54,01 | -1,76% | - |
| 26.01.2026 | 54,30 | 55,17 | 53,92 | 54,98 | 0,73% | 2.870,00 |
| 23.01.2026 | 55,69 | 55,83 | 53,81 | 54,58 | -1,75% | - |
| 22.01.2026 | 54,84 | 55,78 | 54,80 | 55,55 | 1,39% | - |
| 21.01.2026 | 54,22 | 55,26 | 53,86 | 54,79 | 1,29% | - |
| 20.01.2026 | 55,71 | 55,87 | 53,95 | 54,09 | -2,93% | - |
| 19.01.2026 | 55,80 | 55,92 | 55,64 | 55,72 | -1,17% | - |
| 16.01.2026 | 56,11 | 57,22 | 55,94 | 56,38 | 0,61% | - |
| 15.01.2026 | 56,76 | 57,60 | 55,99 | 56,04 | -1,29% | - |
| 14.01.2026 | 56,85 | 56,91 | 55,59 | 56,77 | -0,39% | 1.400,00 |
| 13.01.2026 | 57,08 | 57,85 | 56,23 | 56,99 | -0,16% | - |
| 12.01.2026 | 60,49 | 60,49 | 56,99 | 57,08 | -6,38% | 43.000,00 |
| 09.01.2026 | 60,99 | 61,63 | 60,48 | 60,97 | 0,05% | - |
| 08.01.2026 | 60,03 | 61,24 | 59,96 | 60,94 | 1,06% | - |
| 07.01.2026 | 61,05 | 61,27 | 60,05 | 60,30 | -1,05% | - |