47,430€
2,20%
Echtzeit-Aktienkurs OneMain Holdings
Bid:
Ask:
Aktienkurse zur OneMain Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 47,27 | 47,70 | 46,80 | 47,08 | -0,22% | 838,00 |
| 04.05.2026 | 48,31 | 48,62 | 47,02 | 47,18 | -3,86% | 1.055,00 |
| 30.04.2026 | 49,58 | 50,31 | 49,07 | 49,08 | -1,08% | 156,00 |
| 29.04.2026 | 50,17 | 50,47 | 48,90 | 49,61 | -0,91% | 75,00 |
| 28.04.2026 | 50,38 | 51,07 | 49,93 | 50,07 | -0,32% | 616,00 |
| 27.04.2026 | 50,70 | 51,18 | 50,23 | 50,23 | -0,92% | 63,00 |
| 24.04.2026 | 50,51 | 51,10 | 50,38 | 50,69 | 0,38% | 277,00 |
| 23.04.2026 | 50,90 | 51,26 | 49,93 | 50,50 | -1,00% | 923,00 |
| 22.04.2026 | 50,30 | 51,09 | 50,26 | 51,01 | 1,55% | 1.068,00 |
| 21.04.2026 | 50,98 | 51,41 | 49,97 | 50,23 | -1,20% | 14,00 |
| 20.04.2026 | 50,24 | 50,88 | 49,90 | 50,84 | 0,97% | - |
| 17.04.2026 | 48,97 | 50,90 | 48,89 | 50,35 | 2,93% | 1.965,00 |
| 16.04.2026 | 48,96 | 49,49 | 48,82 | 48,92 | 0,08% | 610,00 |
| 15.04.2026 | 48,69 | 49,27 | 48,28 | 48,88 | 0,35% | - |
| 14.04.2026 | 48,35 | 49,01 | 48,22 | 48,71 | 0,70% | 56,00 |
| 13.04.2026 | 47,71 | 48,46 | 47,19 | 48,37 | 1,31% | 1.960,00 |
| 10.04.2026 | 48,45 | 48,56 | 47,60 | 47,74 | -1,35% | 1.316,00 |
| 09.04.2026 | 48,03 | 48,46 | 47,33 | 48,40 | 0,75% | - |
| 08.04.2026 | 47,69 | 48,20 | 46,80 | 48,04 | 3,41% | - |
| 07.04.2026 | 47,52 | 47,72 | 46,31 | 46,45 | -0,92% | 48,00 |
| 02.04.2026 | 46,42 | 47,08 | 45,53 | 46,88 | 0,51% | 2.030,00 |
| 01.04.2026 | 46,37 | 46,96 | 45,96 | 46,64 | 0,78% | 990,00 |
| 31.03.2026 | 45,72 | 46,88 | 45,48 | 46,28 | 1,60% | - |
| 30.03.2026 | 44,80 | 46,02 | 44,80 | 45,55 | 1,71% | 153,00 |
| 27.03.2026 | 46,14 | 46,22 | 44,60 | 44,79 | -2,62% | 140,00 |
| 26.03.2026 | 45,80 | 46,36 | 45,56 | 45,99 | 0,12% | - |
| 25.03.2026 | 46,09 | 46,71 | 45,11 | 45,94 | -0,05% | - |
| 24.03.2026 | 45,41 | 46,32 | 45,11 | 45,96 | 1,38% | 56,00 |
| 23.03.2026 | 44,39 | 46,04 | 44,00 | 45,34 | 1,93% | 1.615,00 |
| 20.03.2026 | 44,13 | 44,87 | 43,83 | 44,48 | 1,01% | - |
| 19.03.2026 | 43,59 | 44,21 | 43,18 | 44,03 | 1,03% | 820,00 |
| 18.03.2026 | 44,10 | 44,63 | 43,46 | 43,58 | -0,29% | 60,00 |
| 17.03.2026 | 42,77 | 44,23 | 42,42 | 43,71 | 1,86% | 297,00 |
| 16.03.2026 | 46,01 | 46,05 | 39,86 | 42,91 | -5,93% | 1.892,00 |
| 13.03.2026 | 45,96 | 46,41 | 45,35 | 45,61 | -0,32% | - |
| 12.03.2026 | 46,19 | 46,41 | 45,30 | 45,76 | -1,53% | 242,00 |
| 11.03.2026 | 46,55 | 46,83 | 45,66 | 46,47 | -0,02% | 350,00 |
| 10.03.2026 | 46,32 | 47,04 | 45,32 | 46,48 | 0,25% | 186,00 |
| 09.03.2026 | 45,13 | 46,74 | 44,37 | 46,36 | 0,93% | 3.936,00 |
| 06.03.2026 | 47,43 | 47,47 | 45,12 | 45,94 | -3,07% | 1.915,00 |
| 05.03.2026 | 46,74 | 47,67 | 46,66 | 47,39 | 1,04% | 280,00 |
| 04.03.2026 | 47,16 | 47,57 | 46,81 | 46,90 | -0,88% | - |
| 03.03.2026 | 47,40 | 48,05 | 46,21 | 47,32 | -0,45% | 67,00 |
| 02.03.2026 | 46,51 | 47,82 | 45,70 | 47,53 | 2,06% | 86,00 |
| 27.02.2026 | 48,93 | 48,94 | 46,44 | 46,57 | -4,98% | 655,00 |
| 26.02.2026 | 47,69 | 49,19 | 47,50 | 49,01 | 2,70% | 400,00 |
| 25.02.2026 | 46,79 | 47,84 | 46,76 | 47,72 | 1,77% | 17,00 |
| 24.02.2026 | 46,10 | 47,14 | 45,76 | 46,89 | 2,01% | 554,00 |
| 23.02.2026 | 48,18 | 48,45 | 45,42 | 45,97 | -5,30% | 831,00 |
| 20.02.2026 | 48,99 | 49,06 | 47,85 | 48,54 | -0,61% | 350,00 |
| 19.02.2026 | 48,20 | 48,90 | 47,76 | 48,84 | 1,30% | 493,00 |
| 18.02.2026 | 47,66 | 48,39 | 47,66 | 48,22 | 1,32% | 400,00 |
| 17.02.2026 | 47,11 | 48,12 | 47,06 | 47,59 | -0,95% | 10,00 |
| 16.02.2026 | 48,02 | 48,13 | 47,98 | 48,04 | 0,19% | 381,00 |
| 13.02.2026 | 48,35 | 48,35 | 47,45 | 47,95 | -0,33% | 311,00 |
| 12.02.2026 | 50,62 | 51,16 | 47,63 | 48,11 | -4,96% | 781,00 |
| 11.02.2026 | 51,98 | 52,52 | 50,49 | 50,62 | -2,45% | 165,00 |
| 10.02.2026 | 52,14 | 52,91 | 51,77 | 51,89 | -0,44% | 5,00 |
| 09.02.2026 | 52,04 | 53,26 | 51,63 | 52,12 | -0,06% | 543,00 |
| 06.02.2026 | 52,72 | 53,36 | 51,54 | 52,15 | -1,38% | 536,00 |
| 05.02.2026 | 53,58 | 54,17 | 51,49 | 52,88 | -1,14% | 742,00 |
| 04.02.2026 | 54,25 | 54,79 | 53,36 | 53,49 | -1,29% | - |
| 03.02.2026 | 55,39 | 56,06 | 53,63 | 54,19 | -2,25% | 128,00 |
| 02.02.2026 | 54,86 | 55,96 | 54,78 | 55,44 | 0,22% | 91,00 |
| 30.01.2026 | 55,24 | 55,45 | 54,65 | 55,32 | 0,16% | 38,00 |
| 29.01.2026 | 54,29 | 55,47 | 54,29 | 55,23 | 1,51% | 28,00 |
| 28.01.2026 | 54,46 | 55,60 | 54,22 | 54,41 | 0,52% | 250,00 |
| 27.01.2026 | 55,33 | 55,41 | 53,77 | 54,13 | -1,92% | - |
| 26.01.2026 | 54,38 | 55,21 | 53,91 | 55,19 | 1,27% | 950,00 |
| 23.01.2026 | 55,71 | 55,79 | 53,80 | 54,50 | -2,00% | 144,00 |
| 22.01.2026 | 54,86 | 55,78 | 54,81 | 55,61 | 1,39% | - |
| 21.01.2026 | 54,24 | 55,27 | 54,06 | 54,85 | 1,27% | 15,00 |
| 20.01.2026 | 55,21 | 55,86 | 53,94 | 54,16 | -3,53% | 1.866,00 |
| 19.01.2026 | 55,98 | 56,18 | 55,93 | 56,14 | -0,44% | - |
| 16.01.2026 | 56,11 | 57,22 | 55,99 | 56,39 | 0,66% | 105,00 |
| 15.01.2026 | 57,01 | 57,54 | 55,99 | 56,02 | -1,25% | 473,00 |
| 14.01.2026 | 56,92 | 56,94 | 55,59 | 56,73 | -0,44% | 48,00 |
| 13.01.2026 | 57,11 | 57,85 | 56,24 | 56,98 | -0,21% | 1.065,00 |
| 12.01.2026 | 59,95 | 60,56 | 56,98 | 57,10 | -6,32% | 458,00 |
| 09.01.2026 | 60,98 | 61,61 | 60,46 | 60,95 | -0,88% | - |
| 08.01.2026 | 60,14 | 61,49 | 60,02 | 61,49 | 2,21% | - |
| 07.01.2026 | 60,98 | 61,09 | 60,05 | 60,16 | -1,49% | 13,00 |
| 06.01.2026 | 59,83 | 61,28 | 59,65 | 61,07 | 2,00% | 58,00 |
| 05.01.2026 | 59,11 | 60,50 | 58,73 | 59,87 | 1,60% | 151,00 |
| 02.01.2026 | 57,74 | 58,98 | 57,36 | 58,93 | 1,05% | 1.305,00 |
| 30.12.2025 | 58,22 | 58,32 | 58,22 | 58,32 | 0,07% | 495,00 |
| 29.12.2025 | 58,00 | 58,81 | 57,91 | 58,28 | 0,10% | 59,00 |
| 23.12.2025 | 58,71 | 59,10 | 58,21 | 58,22 | -0,97% | 600,00 |
| 22.12.2025 | 58,37 | 58,98 | 58,02 | 58,79 | 0,81% | 155,00 |
| 19.12.2025 | 58,41 | 58,52 | 57,97 | 58,32 | 0,03% | 761,00 |
| 18.12.2025 | 57,92 | 58,69 | 57,91 | 58,30 | 0,71% | - |
| 17.12.2025 | 57,89 | 58,66 | 57,43 | 57,89 | 0,40% | 185,00 |
| 16.12.2025 | 57,00 | 58,55 | 56,52 | 57,66 | 0,86% | 2.166,00 |
| 15.12.2025 | 58,73 | 58,81 | 56,87 | 57,17 | -2,49% | 30,00 |
| 12.12.2025 | 59,63 | 59,69 | 58,06 | 58,63 | -1,18% | - |
| 11.12.2025 | 57,28 | 59,74 | 57,10 | 59,33 | 3,11% | 1.530,00 |
| 10.12.2025 | 55,43 | 58,26 | 55,22 | 57,54 | 3,69% | 356,00 |
| 09.12.2025 | 54,88 | 55,54 | 54,84 | 55,49 | 0,36% | - |
| 08.12.2025 | 55,57 | 55,94 | 55,00 | 55,29 | -0,43% | 352,00 |
| 05.12.2025 | 55,77 | 55,98 | 55,32 | 55,53 | -0,54% | 56,00 |