49,180€
0,16%
Echtzeit-Aktienkurs OneMain Holdings
Bid:
Ask:
Aktienkurse zur OneMain Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 49,61 | 49,61 | 49,51 | 49,51 | 0,84% | - |
| 11.11.2026 | 49,36 | 49,36 | 49,10 | 49,10 | 0,29% | - |
| 10.11.2026 | 49,26 | 49,26 | 48,96 | 48,96 | 0,89% | - |
| 09.11.2026 | 49,19 | 49,19 | 48,53 | 48,53 | -3,40% | - |
| 06.11.2026 | 50,00 | 52,02 | 50,00 | 50,24 | -1,84% | 30,00 |
| 05.11.2026 | 51,40 | 51,40 | 51,18 | 51,18 | 0,51% | - |
| 04.11.2026 | 50,08 | 50,92 | 50,08 | 50,92 | 0,99% | - |
| 03.11.2026 | 50,50 | 50,50 | 50,42 | 50,42 | -0,63% | - |
| 02.11.2026 | 50,24 | 50,74 | 50,24 | 50,74 | -1,28% | - |
| 30.10.2026 | 51,40 | 51,40 | 51,40 | 51,40 | -1,91% | - |
| 29.10.2026 | 50,50 | 52,40 | 50,50 | 52,40 | 3,15% | - |
| 28.10.2026 | 50,74 | 50,80 | 50,74 | 50,80 | 1,24% | - |
| 27.10.2026 | 50,32 | 50,32 | 50,18 | 50,18 | 0,08% | - |
| 26.10.2026 | 49,52 | 50,14 | 49,52 | 50,14 | 1,27% | - |
| 23.10.2026 | 50,42 | 50,42 | 49,51 | 49,51 | -1,61% | - |
| 22.10.2026 | 49,94 | 50,32 | 49,94 | 50,32 | 1,35% | - |
| 21.10.2026 | 49,56 | 49,65 | 49,56 | 49,65 | -0,02% | - |
| 20.10.2026 | 49,53 | 49,66 | 49,53 | 49,66 | 0,89% | - |
| 19.10.2026 | 49,71 | 49,71 | 49,22 | 49,22 | -1,44% | - |
| 16.10.2026 | 49,37 | 49,94 | 49,37 | 49,94 | 3,31% | - |
| 15.10.2026 | 48,00 | 48,34 | 48,00 | 48,34 | -1,27% | - |
| 14.10.2026 | 49,75 | 49,75 | 48,96 | 48,96 | -1,13% | - |
| 13.10.2026 | 49,85 | 49,85 | 49,52 | 49,52 | 0,16% | - |
| 12.10.2026 | 49,79 | 49,79 | 49,44 | 49,44 | -0,16% | - |
| 09.10.2026 | 49,88 | 49,88 | 49,52 | 49,52 | 0,49% | - |
| 08.10.2026 | 49,50 | 49,50 | 49,28 | 49,28 | -0,16% | - |
| 07.10.2026 | 49,57 | 49,57 | 49,36 | 49,36 | -0,10% | - |
| 06.10.2026 | 49,93 | 49,93 | 49,41 | 49,41 | 0,53% | - |
| 05.10.2026 | 49,97 | 49,97 | 49,15 | 49,15 | -1,27% | - |
| 02.10.2026 | 49,42 | 49,78 | 49,42 | 49,78 | 3,45% | - |
| 01.10.2026 | 48,69 | 48,69 | 48,12 | 48,12 | -1,53% | - |
| 30.09.2026 | 49,40 | 49,40 | 48,87 | 48,87 | -0,59% | - |
| 29.09.2026 | 49,11 | 49,16 | 49,11 | 49,16 | -0,24% | - |
| 28.09.2026 | 49,85 | 49,85 | 49,28 | 49,28 | -0,96% | - |
| 25.09.2026 | 49,76 | 49,76 | 49,76 | 49,76 | 1,53% | - |
| 24.09.2026 | 49,01 | 49,01 | 49,01 | 49,01 | -4,58% | - |
| 23.09.2026 | 51,36 | 51,36 | 51,36 | 51,36 | -1,87% | - |
| 22.09.2026 | 52,34 | 52,34 | 52,34 | 52,34 | -1,06% | - |
| 21.09.2026 | 52,90 | 52,90 | 52,90 | 52,90 | 1,11% | - |
| 18.09.2026 | 52,80 | 52,80 | 52,32 | 52,32 | -0,42% | - |
| 17.09.2026 | 52,76 | 52,76 | 52,54 | 52,54 | -0,19% | - |
| 16.09.2026 | 53,00 | 53,00 | 52,64 | 52,64 | -1,05% | - |
| 15.09.2026 | 54,22 | 54,22 | 53,20 | 53,20 | -1,37% | - |
| 14.09.2026 | 53,84 | 53,94 | 53,84 | 53,94 | 0,90% | - |
| 11.09.2026 | 53,28 | 53,46 | 53,28 | 53,46 | 0,56% | - |
| 10.09.2026 | 53,64 | 53,64 | 53,16 | 53,16 | -0,97% | - |
| 09.09.2026 | 53,98 | 53,98 | 53,68 | 53,68 | -1,58% | - |
| 08.09.2026 | 54,72 | 54,72 | 54,54 | 54,54 | -0,84% | - |
| 07.09.2026 | 55,00 | 55,00 | 55,00 | 55,00 | 0,55% | - |
| 04.09.2026 | 55,14 | 55,14 | 54,70 | 54,70 | -0,04% | - |
| 03.09.2026 | 54,06 | 54,72 | 54,06 | 54,72 | 3,25% | - |
| 02.09.2026 | 52,38 | 53,00 | 52,38 | 53,00 | -0,82% | - |
| 01.09.2026 | 53,46 | 53,46 | 53,44 | 53,44 | 0,07% | - |
| 31.08.2026 | 53,72 | 53,72 | 53,40 | 53,40 | -2,16% | - |
| 28.08.2026 | 54,52 | 54,58 | 54,52 | 54,58 | 1,04% | - |
| 27.08.2026 | 53,88 | 54,02 | 53,88 | 54,02 | 1,01% | - |
| 26.08.2026 | 53,84 | 53,84 | 53,48 | 53,48 | 0,79% | - |
| 25.08.2026 | 53,62 | 53,62 | 53,06 | 53,06 | -1,99% | - |
| 24.08.2026 | 53,70 | 54,14 | 53,70 | 54,14 | 1,16% | - |
| 21.08.2026 | 52,44 | 53,52 | 52,44 | 53,52 | 0,19% | - |
| 20.08.2026 | 54,64 | 54,64 | 53,42 | 53,42 | -3,64% | - |
| 19.08.2026 | 55,42 | 55,44 | 55,42 | 55,44 | -0,68% | - |
| 18.08.2026 | 55,82 | 55,82 | 55,82 | 55,82 | -0,43% | - |
| 17.08.2026 | 56,06 | 56,06 | 56,06 | 56,06 | 0,47% | - |
| 14.08.2026 | 56,14 | 56,14 | 55,80 | 55,80 | 1,05% | - |
| 13.08.2026 | 55,74 | 55,74 | 55,22 | 55,22 | 1,06% | - |
| 12.08.2026 | 54,78 | 54,78 | 54,64 | 54,64 | -0,29% | - |
| 11.08.2026 | 54,30 | 54,80 | 54,30 | 54,80 | -1,40% | - |
| 10.08.2026 | 55,16 | 55,58 | 54,54 | 55,58 | 0,65% | 100,00 |
| 07.08.2026 | 55,96 | 55,96 | 55,22 | 55,22 | -1,74% | - |
| 06.08.2026 | 56,46 | 56,46 | 56,20 | 56,20 | -0,50% | - |
| 05.08.2026 | 56,48 | 56,48 | 56,48 | 56,48 | 1,29% | - |
| 04.08.2026 | 55,92 | 55,92 | 55,76 | 55,76 | 1,90% | - |
| 03.08.2026 | 54,16 | 54,72 | 54,16 | 54,72 | 0,15% | - |
| 31.07.2026 | 54,90 | 54,90 | 54,64 | 54,64 | 1,11% | - |
| 30.07.2026 | 54,58 | 54,58 | 54,04 | 54,04 | -0,88% | - |
| 29.07.2026 | 54,20 | 54,52 | 54,20 | 54,52 | 1,49% | - |
| 28.07.2026 | 53,50 | 53,72 | 53,50 | 53,72 | 1,32% | - |
| 27.07.2026 | 52,38 | 53,02 | 52,38 | 53,02 | 2,67% | - |
| 24.07.2026 | 51,28 | 51,64 | 51,28 | 51,64 | 0,27% | - |
| 23.07.2026 | 51,88 | 51,88 | 51,50 | 51,50 | -0,89% | - |
| 22.07.2026 | 52,10 | 52,10 | 51,96 | 51,96 | -0,31% | - |
| 21.07.2026 | 52,50 | 52,50 | 52,12 | 52,12 | -0,42% | - |
| 20.07.2026 | 52,26 | 52,34 | 52,26 | 52,34 | -0,19% | - |
| 17.07.2026 | 52,76 | 52,76 | 52,44 | 52,44 | -0,19% | - |
| 16.07.2026 | 52,44 | 52,54 | 52,44 | 52,54 | 0,46% | - |
| 15.07.2026 | 52,08 | 52,30 | 52,08 | 52,30 | 1,51% | - |
| 14.07.2026 | 51,56 | 51,56 | 51,52 | 51,52 | -0,73% | - |
| 13.07.2026 | 51,46 | 51,90 | 51,46 | 51,90 | -1,03% | - |
| 10.07.2026 | 51,04 | 52,44 | 51,04 | 52,44 | 4,46% | - |
| 09.07.2026 | 49,72 | 50,20 | 49,72 | 50,20 | 0,04% | - |
| 08.07.2026 | 51,68 | 51,68 | 50,18 | 50,18 | -4,05% | - |
| 07.07.2026 | 52,20 | 52,30 | 52,20 | 52,30 | -0,04% | - |
| 06.07.2026 | 51,74 | 52,32 | 51,74 | 52,32 | 1,28% | - |
| 03.07.2026 | 51,66 | 51,66 | 51,66 | 51,66 | -1,86% | - |
| 02.07.2026 | 52,64 | 52,64 | 52,64 | 52,64 | 0,08% | - |
| 01.07.2026 | 52,90 | 52,90 | 52,60 | 52,60 | -2,66% | - |
| 30.06.2026 | 54,38 | 54,38 | 54,04 | 54,04 | 2,27% | - |
| 29.06.2026 | 52,88 | 52,88 | 52,84 | 52,84 | 1,38% | - |
| 26.06.2026 | 52,12 | 52,12 | 52,12 | 52,12 | 1,76% | - |