46,805€
2,42%
Echtzeit-Aktienkurs OneMain Holdings
Bid:
Ask:
Aktienkurse zur OneMain Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 46,91 | 46,91 | 46,91 | 46,91 | 2,65% | 20,00 |
| 05.06.2025 | 45,63 | 46,18 | 45,00 | 45,70 | 0,66% | 150,00 |
| 04.06.2025 | 46,30 | 46,30 | 45,40 | 45,40 | -1,90% | 193,00 |
| 03.06.2025 | 44,71 | 46,28 | 44,71 | 46,28 | 2,39% | 1.072,00 |
| 02.06.2025 | 45,87 | 46,25 | 44,45 | 45,20 | -1,05% | 1.908,00 |
| 30.05.2025 | 46,35 | 46,46 | 45,32 | 45,68 | -1,76% | - |
| 29.05.2025 | 47,11 | 47,11 | 46,33 | 46,50 | 0,67% | 83,00 |
| 28.05.2025 | 46,43 | 46,55 | 45,92 | 46,19 | 0,09% | - |
| 27.05.2025 | 45,66 | 46,16 | 45,66 | 46,15 | 4,48% | 250,00 |
| 26.05.2025 | 44,70 | 44,70 | 44,17 | 44,17 | 0,45% | 20,00 |
| 23.05.2025 | 44,83 | 44,83 | 43,97 | 43,97 | -0,81% | 5,00 |
| 22.05.2025 | 43,31 | 44,33 | 43,31 | 44,33 | 0,43% | 4,00 |
| 21.05.2025 | 44,14 | 44,14 | 44,14 | 44,14 | -3,20% | 87,00 |
| 20.05.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -0,65% | 35,00 |
| 19.05.2025 | 45,60 | 46,26 | 45,40 | 45,90 | -0,65% | 650,00 |
| 16.05.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -1,26% | 8,00 |
| 15.05.2025 | 46,68 | 46,81 | 46,68 | 46,79 | 0,69% | 556,00 |
| 14.05.2025 | 46,43 | 46,47 | 46,43 | 46,47 | -0,09% | 5,00 |
| 13.05.2025 | 46,90 | 46,90 | 46,51 | 46,51 | 2,11% | 37,00 |
| 12.05.2025 | 44,75 | 46,03 | 44,75 | 45,55 | 4,38% | 219,00 |
| 09.05.2025 | 43,25 | 43,84 | 43,11 | 43,64 | -0,86% | 756,00 |
| 08.05.2025 | 43,68 | 44,80 | 43,68 | 44,02 | 1,66% | 1.518,00 |
| 07.05.2025 | 43,13 | 43,30 | 43,13 | 43,30 | 1,03% | 102,00 |
| 06.05.2025 | 42,91 | 42,91 | 42,69 | 42,86 | -1,52% | 175,00 |
| 05.05.2025 | 43,84 | 43,84 | 43,52 | 43,52 | 2,93% | 80,00 |
| 02.05.2025 | 42,28 | 42,28 | 42,28 | 42,28 | 3,05% | 5,00 |
| 30.04.2025 | 41,88 | 41,88 | 40,00 | 41,03 | -3,98% | 497,00 |
| 29.04.2025 | 43,20 | 44,06 | 41,98 | 42,73 | 0,33% | - |
| 28.04.2025 | 43,22 | 43,22 | 42,59 | 42,59 | -0,91% | 4,00 |
| 25.04.2025 | 43,12 | 43,12 | 42,98 | 42,98 | 6,15% | 275,00 |
| 24.04.2025 | 40,49 | 40,49 | 40,49 | 40,49 | -1,91% | 1,00 |
| 23.04.2025 | 40,97 | 41,28 | 40,97 | 41,28 | 6,06% | 137,00 |
| 22.04.2025 | 38,39 | 38,92 | 38,34 | 38,92 | 0,67% | 103,00 |
| 17.04.2025 | 39,38 | 39,38 | 38,66 | 38,66 | -2,40% | 142,00 |
| 16.04.2025 | 39,38 | 39,61 | 39,38 | 39,61 | 2,43% | 57,00 |
| 15.04.2025 | 38,67 | 38,67 | 38,67 | 38,67 | -0,34% | 32,00 |
| 14.04.2025 | 38,59 | 38,95 | 38,59 | 38,80 | 3,25% | 61,00 |
| 11.04.2025 | 38,45 | 38,45 | 37,00 | 37,58 | -2,41% | 204,00 |
| 10.04.2025 | 41,00 | 41,11 | 37,96 | 38,51 | 7,72% | 741,00 |
| 09.04.2025 | 36,02 | 36,65 | 35,75 | 35,75 | -4,72% | 341,00 |
| 08.04.2025 | 38,78 | 40,00 | 37,52 | 37,52 | -1,29% | 635,00 |
| 07.04.2025 | 35,66 | 38,01 | 34,66 | 38,01 | 0,03% | 804,00 |
| 04.04.2025 | 38,84 | 38,84 | 37,62 | 38,00 | -5,59% | 148,00 |
| 03.04.2025 | 45,22 | 45,22 | 40,25 | 40,25 | -11,77% | 330,00 |
| 02.04.2025 | 45,11 | 45,62 | 45,11 | 45,62 | 1,85% | 61,00 |
| 01.04.2025 | 45,49 | 45,49 | 44,79 | 44,79 | 1,24% | 28,00 |
| 31.03.2025 | 44,96 | 44,96 | 44,24 | 44,24 | -0,90% | 34,00 |
| 28.03.2025 | 46,59 | 46,59 | 44,64 | 44,64 | -5,52% | 348,00 |
| 27.03.2025 | 47,25 | 47,25 | 47,25 | 47,25 | -0,70% | 94,00 |
| 26.03.2025 | 47,72 | 48,87 | 47,25 | 47,59 | -1,44% | - |
| 25.03.2025 | 49,17 | 49,17 | 48,28 | 48,28 | -1,51% | 408,00 |
| 24.03.2025 | 47,00 | 49,02 | 47,00 | 49,02 | 5,14% | 557,00 |
| 21.03.2025 | 46,17 | 46,94 | 45,60 | 46,63 | 1,25% | - |
| 20.03.2025 | 46,20 | 46,20 | 46,05 | 46,05 | 0,52% | 37,00 |
| 19.03.2025 | 44,60 | 45,81 | 44,60 | 45,81 | 2,55% | 74,00 |
| 18.03.2025 | 44,13 | 44,67 | 44,13 | 44,67 | -0,18% | 227,00 |
| 17.03.2025 | 44,35 | 44,75 | 44,35 | 44,75 | 1,68% | 277,00 |
| 14.03.2025 | 42,13 | 44,01 | 42,13 | 44,01 | 6,00% | 307,00 |
| 13.03.2025 | 41,52 | 41,52 | 41,52 | 41,52 | -2,49% | 400,00 |
| 12.03.2025 | 42,30 | 42,59 | 41,94 | 42,58 | 1,38% | 256,00 |
| 11.03.2025 | 43,20 | 43,41 | 42,00 | 42,00 | -2,82% | 648,00 |
| 10.03.2025 | 44,64 | 45,06 | 42,77 | 43,22 | -2,17% | 320,00 |
| 07.03.2025 | 45,87 | 45,87 | 43,79 | 44,18 | -3,89% | 266,00 |
| 06.03.2025 | 46,55 | 46,55 | 45,97 | 45,97 | -0,39% | 623,00 |
| 05.03.2025 | 47,10 | 47,10 | 46,15 | 46,15 | -3,29% | 165,00 |
| 04.03.2025 | 49,13 | 49,13 | 46,28 | 47,72 | -3,81% | 547,00 |
| 03.03.2025 | 52,26 | 52,28 | 49,61 | 49,61 | -3,67% | 877,00 |
| 28.02.2025 | 51,38 | 51,50 | 51,28 | 51,50 | 1,32% | 34,00 |
| 27.02.2025 | 50,75 | 51,73 | 50,65 | 50,83 | 0,45% | - |
| 26.02.2025 | 50,52 | 50,60 | 50,52 | 50,60 | 1,20% | 39,00 |
| 25.02.2025 | 50,28 | 50,28 | 50,00 | 50,00 | -2,08% | 279,00 |
| 24.02.2025 | 52,20 | 52,28 | 51,06 | 51,06 | -1,43% | 535,00 |
| 21.02.2025 | 52,64 | 52,64 | 51,80 | 51,80 | -1,75% | 220,00 |
| 20.02.2025 | 52,88 | 52,88 | 52,72 | 52,72 | -4,01% | 25,00 |
| 19.02.2025 | 55,72 | 55,72 | 54,92 | 54,92 | -0,69% | 112,00 |
| 18.02.2025 | 54,24 | 55,30 | 54,24 | 55,30 | 0,73% | 51,00 |
| 17.02.2025 | 53,96 | 54,90 | 53,96 | 54,90 | 2,12% | 145,00 |
| 14.02.2025 | 52,56 | 53,76 | 52,56 | 53,76 | 2,95% | 104,00 |
| 13.02.2025 | 52,22 | 52,22 | 52,22 | 52,22 | -0,97% | 175,00 |
| 12.02.2025 | 53,74 | 54,13 | 52,28 | 52,73 | -3,92% | - |
| 11.02.2025 | 54,30 | 54,88 | 54,30 | 54,88 | -0,87% | 361,00 |
| 10.02.2025 | 55,36 | 55,36 | 55,36 | 55,36 | 0,62% | 17,00 |
| 07.02.2025 | 55,06 | 55,10 | 55,02 | 55,02 | 0,33% | 554,00 |
| 06.02.2025 | 54,72 | 54,84 | 54,72 | 54,84 | 1,29% | 218,00 |
| 05.02.2025 | 53,00 | 54,14 | 52,94 | 54,14 | 1,50% | 240,00 |
| 04.02.2025 | 53,22 | 53,34 | 52,28 | 53,34 | 2,34% | 154,00 |
| 03.02.2025 | 53,84 | 53,96 | 52,12 | 52,12 | -2,58% | 360,00 |
| 31.01.2025 | 54,34 | 54,52 | 53,50 | 53,50 | -2,73% | 367,00 |
| 30.01.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 0,53% | 100,00 |
| 29.01.2025 | 55,62 | 56,38 | 54,25 | 54,71 | -0,27% | - |
| 28.01.2025 | 54,86 | 54,86 | 54,86 | 54,86 | -0,25% | 183,00 |
| 27.01.2025 | 54,02 | 55,00 | 54,02 | 55,00 | 0,20% | 498,00 |
| 24.01.2025 | 55,40 | 55,46 | 54,70 | 54,89 | 0,20% | - |
| 23.01.2025 | 55,32 | 55,32 | 54,78 | 54,78 | -0,40% | 111,00 |
| 22.01.2025 | 53,12 | 55,12 | 53,00 | 55,00 | 2,08% | 411,00 |
| 21.01.2025 | 53,40 | 53,88 | 53,40 | 53,88 | 0,86% | 160,00 |
| 20.01.2025 | 53,42 | 53,42 | 53,42 | 53,42 | 0,28% | 188,00 |
| 17.01.2025 | 53,27 | 53,89 | 53,18 | 53,27 | 0,21% | - |
| 16.01.2025 | 52,96 | 53,28 | 52,56 | 53,16 | 0,68% | - |
| 15.01.2025 | 53,00 | 53,00 | 52,80 | 52,80 | 1,93% | 188,00 |