69,760€
-0,03%
Echtzeit-Aktienkurs SS&C Technologies Holdings
Bid:
Ask:
Aktienkurse zur SS&C Technologies Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 69,74 | 70,54 | 69,08 | 69,80 | 0,03% | - |
| 01.10.2026 | 68,78 | 70,67 | 68,19 | 69,78 | 2,47% | - |
| 30.09.2026 | 68,40 | 68,82 | 67,62 | 68,10 | -0,61% | - |
| 29.09.2026 | 68,50 | 69,20 | 67,79 | 68,52 | -0,03% | - |
| 28.09.2026 | 68,62 | 69,19 | 67,96 | 68,54 | -0,72% | - |
| 25.09.2026 | 69,22 | 69,65 | 68,64 | 69,04 | 0,17% | - |
| 24.09.2026 | 69,70 | 70,89 | 68,82 | 68,92 | -1,54% | - |
| 23.09.2026 | 69,42 | 70,48 | 68,93 | 70,00 | 1,24% | - |
| 22.09.2026 | 70,16 | 70,55 | 68,86 | 69,14 | -1,37% | - |
| 21.09.2026 | 70,04 | 70,35 | 69,38 | 70,10 | 0,57% | - |
| 18.09.2026 | 70,02 | 70,20 | 68,82 | 69,70 | -0,03% | - |
| 17.09.2026 | 70,56 | 70,90 | 69,37 | 69,72 | -0,80% | 3.150,00 |
| 16.09.2026 | 70,64 | 70,90 | 69,57 | 70,28 | -0,37% | - |
| 15.09.2026 | 70,30 | 70,92 | 69,53 | 70,54 | 0,20% | - |
| 14.09.2026 | 68,68 | 71,58 | 68,60 | 70,40 | 1,76% | 3.900,00 |
| 11.09.2026 | 68,18 | 69,37 | 67,88 | 69,18 | 1,74% | - |
| 10.09.2026 | 68,18 | 68,68 | 67,62 | 68,00 | -0,29% | 1.600,00 |
| 09.09.2026 | 69,22 | 69,38 | 67,79 | 68,20 | -1,42% | - |
| 08.09.2026 | 71,98 | 72,16 | 69,15 | 69,18 | -3,89% | - |
| 07.09.2026 | 72,10 | 72,24 | 71,90 | 71,98 | 0,06% | 13,00 |
| 04.09.2026 | 72,98 | 73,12 | 70,79 | 71,94 | -1,10% | - |
| 03.09.2026 | 71,12 | 72,97 | 70,98 | 72,74 | 2,22% | - |
| 02.09.2026 | 70,58 | 72,42 | 70,42 | 71,16 | 0,62% | 1.200,00 |
| 01.09.2026 | 71,36 | 71,76 | 70,52 | 70,72 | -1,06% | - |
| 31.08.2026 | 71,98 | 72,04 | 71,20 | 71,48 | -0,80% | 140,00 |
| 28.08.2026 | 71,46 | 72,36 | 71,39 | 72,06 | 0,76% | - |
| 27.08.2026 | 71,54 | 72,48 | 70,77 | 71,52 | 0,03% | 504,00 |
| 26.08.2026 | 71,02 | 71,50 | 70,41 | 71,50 | 0,62% | 520,00 |
| 25.08.2026 | 72,00 | 72,24 | 70,80 | 71,06 | -0,81% | - |
| 24.08.2026 | 70,56 | 72,17 | 70,50 | 71,64 | 0,87% | - |
| 21.08.2026 | 70,36 | 71,29 | 70,20 | 71,02 | 1,00% | - |
| 20.08.2026 | 70,45 | 70,91 | 70,22 | 70,32 | -0,28% | - |
| 19.08.2026 | 69,24 | 71,37 | 69,20 | 70,52 | 18,72% | - |
| 05.05.2026 | 59,36 | 59,58 | 57,94 | 59,40 | 0,41% | - |
| 04.05.2026 | 59,28 | 59,89 | 58,79 | 59,16 | 0,07% | 45,00 |
| 30.04.2026 | 59,42 | 59,84 | 58,31 | 59,12 | -0,10% | 261,00 |
| 29.04.2026 | 59,26 | 59,65 | 58,50 | 59,18 | 0,27% | - |
| 28.04.2026 | 58,50 | 59,51 | 58,12 | 59,02 | 0,82% | - |
| 27.04.2026 | 57,44 | 58,83 | 57,22 | 58,54 | 1,88% | 7,00 |
| 24.04.2026 | 60,24 | 60,40 | 56,31 | 57,46 | -4,20% | - |
| 23.04.2026 | 60,24 | 60,46 | 58,82 | 59,98 | -0,79% | 16,00 |
| 22.04.2026 | 61,12 | 61,45 | 59,97 | 60,46 | -0,89% | - |
| 21.04.2026 | 60,76 | 61,64 | 60,36 | 61,00 | 0,69% | - |
| 20.04.2026 | 61,02 | 61,60 | 60,12 | 60,58 | -1,01% | 264,00 |
| 17.04.2026 | 60,50 | 61,66 | 60,48 | 61,20 | 1,19% | 135,00 |
| 16.04.2026 | 60,78 | 61,65 | 60,02 | 60,48 | -0,10% | - |
| 15.04.2026 | 59,32 | 61,14 | 59,32 | 60,54 | 2,02% | - |
| 14.04.2026 | 58,92 | 59,93 | 58,78 | 59,34 | 0,68% | - |
| 13.04.2026 | 57,17 | 58,94 | 57,17 | 58,94 | 2,50% | - |
| 10.04.2026 | 58,36 | 58,42 | 56,70 | 57,50 | -1,44% | 56,00 |
| 09.04.2026 | 60,26 | 60,26 | 57,91 | 58,34 | -3,35% | - |
| 08.04.2026 | 60,51 | 60,66 | 59,45 | 60,36 | 1,51% | - |
| 07.04.2026 | 59,24 | 59,90 | 58,78 | 59,46 | 0,78% | 20,00 |
| 02.04.2026 | 57,50 | 59,75 | 57,50 | 59,00 | 0,85% | 150,00 |
| 01.04.2026 | 59,25 | 59,25 | 56,75 | 58,50 | 0,00% | - |
| 31.03.2026 | 59,00 | 59,00 | 58,00 | 58,50 | 0,86% | - |
| 30.03.2026 | 57,00 | 58,75 | 57,00 | 58,00 | 2,65% | - |
| 27.03.2026 | 58,50 | 58,50 | 56,50 | 56,50 | -3,00% | - |
| 26.03.2026 | 58,00 | 59,75 | 58,00 | 58,25 | -0,43% | - |
| 25.03.2026 | 58,00 | 60,25 | 57,75 | 58,50 | 0,43% | 4.050,00 |
| 24.03.2026 | 61,50 | 62,00 | 57,50 | 58,25 | -5,28% | - |
| 23.03.2026 | 61,25 | 63,50 | 61,00 | 61,50 | -0,40% | 930,00 |
| 20.03.2026 | 62,50 | 62,50 | 61,00 | 61,75 | -0,40% | - |
| 19.03.2026 | 62,00 | 63,50 | 61,50 | 62,00 | -0,80% | - |
| 18.03.2026 | 63,00 | 63,50 | 62,00 | 62,50 | -0,79% | 45,00 |
| 17.03.2026 | 62,00 | 64,00 | 61,75 | 63,00 | 1,20% | - |
| 16.03.2026 | 63,50 | 63,50 | 62,00 | 62,25 | -0,80% | - |
| 13.03.2026 | 62,00 | 63,50 | 61,75 | 62,75 | 1,21% | - |
| 12.03.2026 | 62,50 | 64,00 | 62,00 | 62,00 | -1,59% | - |
| 11.03.2026 | 63,00 | 65,75 | 62,00 | 63,00 | -0,79% | - |
| 10.03.2026 | 64,00 | 65,00 | 60,75 | 63,50 | -0,78% | 720,00 |
| 09.03.2026 | 65,00 | 65,50 | 63,00 | 64,00 | -1,92% | - |
| 06.03.2026 | 65,00 | 65,50 | 63,50 | 65,25 | 0,38% | - |
| 05.03.2026 | 64,50 | 66,50 | 64,25 | 65,00 | 0,78% | - |
| 04.03.2026 | 64,00 | 65,00 | 63,75 | 64,50 | 0,39% | - |
| 03.03.2026 | 63,50 | 65,50 | 63,50 | 64,25 | 0,00% | 45,00 |
| 02.03.2026 | 63,00 | 65,00 | 63,00 | 64,25 | 1,18% | - |
| 27.02.2026 | 63,50 | 64,50 | 62,50 | 63,50 | -0,78% | - |
| 26.02.2026 | 61,50 | 64,50 | 61,50 | 64,00 | 3,23% | - |
| 25.02.2026 | 59,50 | 62,00 | 59,50 | 62,00 | 3,77% | - |
| 24.02.2026 | 59,00 | 60,75 | 59,00 | 59,75 | 1,27% | - |
| 23.02.2026 | 60,00 | 60,50 | 58,50 | 59,00 | -2,48% | - |
| 20.02.2026 | 60,50 | 61,25 | 60,00 | 60,50 | -0,41% | - |
| 19.02.2026 | 61,50 | 62,00 | 60,00 | 60,75 | -1,22% | - |
| 18.02.2026 | 61,00 | 62,00 | 60,25 | 61,50 | 2,07% | 105,00 |
| 17.02.2026 | 60,50 | 61,75 | 60,00 | 60,25 | -1,23% | 192,00 |
| 16.02.2026 | 60,50 | 61,00 | 60,50 | 61,00 | 0,83% | - |
| 13.02.2026 | 60,00 | 61,50 | 59,75 | 60,50 | 0,83% | - |
| 12.02.2026 | 61,50 | 62,00 | 59,00 | 60,00 | -2,44% | 128,00 |
| 11.02.2026 | 63,00 | 64,00 | 60,50 | 61,50 | -3,15% | 184,00 |
| 10.02.2026 | 64,00 | 64,50 | 63,00 | 63,50 | -1,17% | - |
| 09.02.2026 | 65,00 | 65,50 | 63,50 | 64,25 | -1,91% | - |
| 06.02.2026 | 64,00 | 67,00 | 63,50 | 65,50 | 3,15% | 168,00 |
| 05.02.2026 | 63,00 | 65,50 | 61,50 | 63,50 | 1,60% | 4,00 |
| 04.02.2026 | 62,50 | 62,50 | 60,00 | 62,50 | 0,00% | 120,00 |
| 03.02.2026 | 69,50 | 69,50 | 61,50 | 62,50 | -10,39% | 30,00 |
| 02.02.2026 | 68,50 | 70,25 | 68,50 | 69,75 | 1,09% | - |
| 30.01.2026 | 69,00 | 69,75 | 68,50 | 69,00 | -0,36% | - |
| 29.01.2026 | 70,50 | 71,50 | 68,50 | 69,25 | -2,46% | 14,00 |
| 28.01.2026 | 72,00 | 72,00 | 70,25 | 71,00 | 0,00% | - |