47,360€
2,91%
Echtzeit-Aktienkurs OneMain Holdings
Bid:
Ask:
Aktienkurse zur OneMain Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 46,14 | 46,14 | 46,12 | 46,12 | 0,22% | - |
| 28.05.2026 | 46,45 | 46,45 | 46,02 | 46,02 | -1,07% | - |
| 27.05.2026 | 45,94 | 46,52 | 45,94 | 46,52 | 1,00% | - |
| 26.05.2026 | 46,34 | 46,34 | 46,06 | 46,06 | 0,20% | - |
| 25.05.2026 | 45,97 | 45,97 | 45,97 | 45,97 | 0,59% | - |
| 22.05.2026 | 46,04 | 46,04 | 45,70 | 45,70 | 0,77% | - |
| 21.05.2026 | 46,23 | 46,23 | 45,35 | 45,35 | 0,11% | - |
| 20.05.2026 | 45,24 | 45,30 | 45,24 | 45,30 | 1,21% | - |
| 19.05.2026 | 45,56 | 45,56 | 44,76 | 44,76 | -1,32% | - |
| 18.05.2026 | 45,36 | 45,36 | 45,36 | 45,36 | -0,85% | - |
| 15.05.2026 | 45,84 | 45,84 | 45,75 | 45,75 | 2,67% | - |
| 14.05.2026 | 44,56 | 44,56 | 44,56 | 44,56 | 1,34% | - |
| 13.05.2026 | 44,85 | 44,85 | 43,97 | 43,97 | -2,03% | - |
| 12.05.2026 | 44,93 | 44,93 | 44,88 | 44,88 | -2,79% | - |
| 11.05.2026 | 46,72 | 46,72 | 46,17 | 46,17 | -2,08% | - |
| 08.05.2026 | 47,15 | 47,15 | 47,15 | 47,15 | 0,51% | - |
| 07.05.2026 | 47,29 | 47,29 | 46,91 | 46,91 | -1,53% | - |
| 06.05.2026 | 46,67 | 47,64 | 46,67 | 47,64 | 1,04% | - |
| 05.05.2026 | 46,98 | 47,15 | 46,98 | 47,15 | -0,25% | - |
| 04.05.2026 | 48,00 | 48,00 | 47,27 | 47,27 | -4,29% | - |
| 30.04.2026 | 48,98 | 49,39 | 48,98 | 49,39 | -0,04% | - |
| 29.04.2026 | 49,85 | 49,85 | 49,41 | 49,41 | -1,22% | - |
| 28.04.2026 | 50,00 | 50,02 | 50,00 | 50,02 | -0,95% | - |
| 27.04.2026 | 50,22 | 50,50 | 50,22 | 50,50 | 0,48% | - |
| 24.04.2026 | 50,10 | 50,26 | 50,10 | 50,26 | -0,79% | - |
| 23.04.2026 | 50,34 | 50,66 | 50,34 | 50,66 | 1,12% | - |
| 22.04.2026 | 50,02 | 50,10 | 50,02 | 50,10 | -1,07% | - |
| 21.04.2026 | 50,60 | 50,64 | 50,60 | 50,64 | 1,04% | - |
| 20.04.2026 | 49,70 | 50,12 | 49,70 | 50,12 | 1,54% | - |
| 17.04.2026 | 48,68 | 49,36 | 48,68 | 49,36 | 1,13% | - |
| 16.04.2026 | 48,51 | 48,81 | 48,51 | 48,81 | 0,85% | - |
| 15.04.2026 | 48,29 | 48,40 | 48,29 | 48,40 | 0,52% | - |
| 14.04.2026 | 47,94 | 48,15 | 47,94 | 48,15 | 2,49% | - |
| 13.04.2026 | 47,22 | 47,22 | 46,98 | 46,98 | -1,49% | - |
| 10.04.2026 | 48,05 | 48,05 | 47,69 | 47,69 | 0,53% | - |
| 09.04.2026 | 47,61 | 47,61 | 47,44 | 47,44 | -0,50% | - |
| 08.04.2026 | 46,80 | 47,68 | 46,80 | 47,68 | 0,95% | - |
| 07.04.2026 | 47,31 | 47,31 | 47,23 | 47,23 | 2,74% | - |
| 02.04.2026 | 45,97 | 45,97 | 45,97 | 45,97 | 0,75% | - |
| 01.04.2026 | 45,98 | 45,98 | 45,63 | 45,63 | -0,37% | - |
| 31.03.2026 | 45,59 | 45,80 | 45,59 | 45,80 | 1,76% | - |
| 30.03.2026 | 44,54 | 45,01 | 44,54 | 45,01 | -1,94% | - |
| 27.03.2026 | 45,90 | 45,90 | 45,90 | 45,90 | 0,86% | - |
| 26.03.2026 | 45,51 | 45,51 | 45,51 | 45,51 | -0,76% | - |
| 25.03.2026 | 45,86 | 45,86 | 45,86 | 45,86 | 1,46% | - |
| 24.03.2026 | 45,20 | 45,20 | 45,20 | 45,20 | 2,80% | - |
| 23.03.2026 | 43,97 | 43,97 | 43,97 | 43,97 | 1,10% | - |
| 20.03.2026 | 43,91 | 43,91 | 43,49 | 43,49 | 0,00% | - |
| 19.03.2026 | 43,41 | 43,49 | 43,41 | 43,49 | -0,84% | - |
| 18.03.2026 | 43,73 | 43,86 | 43,73 | 43,86 | 1,36% | - |
| 17.03.2026 | 42,39 | 43,27 | 42,39 | 43,27 | -4,27% | - |
| 16.03.2026 | 45,63 | 45,63 | 45,20 | 45,20 | -1,01% | - |
| 13.03.2026 | 45,55 | 45,66 | 45,55 | 45,66 | 0,82% | - |
| 12.03.2026 | 45,96 | 45,96 | 45,29 | 45,29 | -1,39% | - |
| 11.03.2026 | 46,25 | 46,25 | 45,93 | 45,93 | 1,46% | - |
| 10.03.2026 | 47,28 | 47,28 | 45,27 | 45,27 | 2,68% | 220,00 |
| 09.03.2026 | 45,09 | 45,90 | 44,09 | 44,09 | -1,52% | 90,00 |
| 06.03.2026 | 47,11 | 47,11 | 44,77 | 44,77 | -4,38% | - |
| 05.03.2026 | 46,53 | 46,82 | 46,53 | 46,82 | 0,60% | - |
| 04.03.2026 | 46,78 | 46,78 | 46,54 | 46,54 | 0,98% | - |
| 03.03.2026 | 46,83 | 46,83 | 46,09 | 46,09 | 0,07% | - |
| 02.03.2026 | 45,03 | 46,06 | 45,03 | 46,06 | -1,90% | 1,00 |
| 27.02.2026 | 48,36 | 48,36 | 46,95 | 46,95 | -1,98% | - |
| 26.02.2026 | 47,23 | 47,90 | 47,23 | 47,90 | 2,99% | - |
| 25.02.2026 | 46,42 | 46,51 | 46,42 | 46,51 | 0,91% | - |
| 24.02.2026 | 45,86 | 46,09 | 45,86 | 46,09 | -1,71% | - |
| 23.02.2026 | 47,71 | 47,71 | 46,89 | 46,89 | -1,49% | - |
| 20.02.2026 | 48,65 | 48,65 | 47,60 | 47,60 | 0,49% | - |
| 19.02.2026 | 47,85 | 47,85 | 47,37 | 47,37 | -0,19% | - |
| 18.02.2026 | 47,33 | 47,46 | 47,33 | 47,46 | 0,15% | - |
| 17.02.2026 | 47,31 | 47,39 | 47,31 | 47,39 | -0,63% | - |
| 16.02.2026 | 47,69 | 47,69 | 47,69 | 47,69 | 0,29% | - |
| 13.02.2026 | 47,70 | 47,70 | 47,55 | 47,55 | -5,92% | - |
| 12.02.2026 | 50,38 | 50,54 | 50,38 | 50,54 | -0,90% | - |
| 11.02.2026 | 51,58 | 51,58 | 51,00 | 51,00 | -2,56% | - |
| 10.02.2026 | 51,74 | 52,34 | 51,74 | 52,34 | 1,08% | - |
| 09.02.2026 | 51,70 | 51,78 | 51,70 | 51,78 | 0,82% | - |
| 06.02.2026 | 52,38 | 52,38 | 51,36 | 51,36 | -1,31% | - |
| 05.02.2026 | 53,18 | 53,18 | 52,04 | 52,04 | -2,66% | - |
| 04.02.2026 | 53,90 | 53,90 | 53,46 | 53,46 | -2,37% | - |
| 03.02.2026 | 54,98 | 54,98 | 54,76 | 54,76 | 0,15% | - |
| 02.02.2026 | 54,42 | 54,68 | 54,42 | 54,68 | 0,11% | - |
| 30.01.2026 | 54,62 | 54,62 | 54,62 | 54,62 | 0,66% | - |
| 29.01.2026 | 53,86 | 54,26 | 53,86 | 54,26 | -0,55% | - |
| 28.01.2026 | 54,06 | 54,56 | 54,06 | 54,56 | 2,21% | - |
| 27.01.2026 | 54,86 | 54,86 | 53,38 | 53,38 | -1,29% | - |
| 26.01.2026 | 54,02 | 54,08 | 54,02 | 54,08 | 0,90% | - |
| 23.01.2026 | 55,28 | 55,28 | 53,60 | 53,60 | -1,90% | 50,00 |
| 22.01.2026 | 54,44 | 54,64 | 54,44 | 54,64 | 1,37% | - |
| 21.01.2026 | 53,82 | 53,90 | 53,82 | 53,90 | -0,19% | - |
| 20.01.2026 | 54,30 | 54,30 | 54,00 | 54,00 | -2,49% | - |
| 19.01.2026 | 55,38 | 55,38 | 55,38 | 55,38 | -1,00% | - |
| 16.01.2026 | 55,70 | 55,94 | 55,70 | 55,94 | -0,78% | - |
| 15.01.2026 | 56,34 | 56,38 | 56,34 | 56,38 | 1,59% | - |
| 14.01.2026 | 56,44 | 56,44 | 55,50 | 55,50 | -1,10% | - |
| 13.01.2026 | 56,66 | 56,66 | 56,12 | 56,12 | -2,09% | - |
| 12.01.2026 | 60,04 | 60,04 | 57,32 | 57,32 | -6,31% | - |
| 09.01.2026 | 60,40 | 61,18 | 60,40 | 61,18 | 0,96% | - |
| 08.01.2026 | 59,62 | 60,60 | 59,62 | 60,60 | 0,80% | - |
| 07.01.2026 | 60,62 | 60,62 | 60,12 | 60,12 | 0,57% | - |