70,750€
0,71%
Echtzeit-Aktienkurs SS&C Technologies Holdings
Bid:
Ask:
Aktienkurse zur SS&C Technologies Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 70,25 | 71,25 | 70,25 | 70,75 | 0,71% | - |
| 05.06.2025 | 70,25 | 70,25 | 69,25 | 70,25 | 0,00% | - |
| 04.06.2025 | 70,25 | 70,25 | 69,75 | 70,25 | 0,00% | - |
| 03.06.2025 | 69,25 | 70,25 | 68,75 | 70,25 | 1,44% | - |
| 02.06.2025 | 70,25 | 70,50 | 68,75 | 69,25 | -2,81% | - |
| 30.05.2025 | 71,25 | 71,25 | 70,25 | 71,25 | 0,71% | - |
| 29.05.2025 | 71,50 | 72,75 | 70,25 | 70,75 | -0,70% | - |
| 28.05.2025 | 71,25 | 71,75 | 71,25 | 71,25 | 0,00% | - |
| 27.05.2025 | 70,75 | 71,75 | 70,25 | 71,25 | 0,71% | - |
| 26.05.2025 | 70,75 | 70,75 | 69,75 | 70,75 | 0,71% | - |
| 23.05.2025 | 70,00 | 70,75 | 69,25 | 70,25 | 0,00% | - |
| 22.05.2025 | 69,25 | 70,50 | 69,25 | 70,25 | 1,44% | 3,00 |
| 21.05.2025 | 71,25 | 71,25 | 69,25 | 69,25 | -2,81% | - |
| 20.05.2025 | 71,25 | 72,75 | 70,75 | 71,25 | 0,00% | - |
| 19.05.2025 | 71,25 | 71,25 | 69,75 | 71,25 | 0,00% | - |
| 16.05.2025 | 71,25 | 71,75 | 70,25 | 71,25 | 0,00% | - |
| 15.05.2025 | 71,00 | 71,25 | 70,25 | 71,25 | 0,00% | - |
| 14.05.2025 | 71,25 | 71,50 | 69,75 | 71,25 | 0,00% | - |
| 13.05.2025 | 72,25 | 72,25 | 70,25 | 71,25 | -1,38% | - |
| 12.05.2025 | 69,00 | 72,25 | 69,00 | 72,25 | 5,09% | - |
| 09.05.2025 | 69,25 | 69,75 | 67,75 | 68,75 | -0,72% | - |
| 08.05.2025 | 67,75 | 69,75 | 67,50 | 69,25 | 2,21% | - |
| 07.05.2025 | 69,25 | 69,25 | 67,25 | 67,75 | -1,45% | - |
| 06.05.2025 | 69,00 | 69,75 | 67,75 | 68,75 | -0,72% | - |
| 05.05.2025 | 68,75 | 69,25 | 67,00 | 69,25 | 0,73% | - |
| 02.05.2025 | 65,75 | 68,75 | 65,75 | 68,75 | 3,00% | - |
| 30.04.2025 | 65,75 | 66,75 | 64,25 | 66,75 | 1,52% | - |
| 29.04.2025 | 64,25 | 65,75 | 64,25 | 65,75 | 2,33% | - |
| 28.04.2025 | 63,75 | 66,25 | 63,25 | 64,25 | 0,78% | - |
| 25.04.2025 | 65,25 | 68,25 | 62,25 | 63,75 | -6,59% | - |
| 24.04.2025 | 67,50 | 68,25 | 66,25 | 68,25 | 1,49% | 2,00 |
| 23.04.2025 | 66,25 | 68,75 | 66,25 | 67,25 | 1,51% | - |
| 22.04.2025 | 63,75 | 66,25 | 63,75 | 66,25 | -1,49% | - |
| 17.04.2025 | 66,75 | 67,75 | 66,25 | 67,25 | 0,75% | - |
| 16.04.2025 | 68,25 | 68,25 | 65,75 | 66,75 | -2,20% | - |
| 15.04.2025 | 68,25 | 69,25 | 67,75 | 68,25 | 0,00% | - |
| 14.04.2025 | 67,75 | 68,75 | 67,25 | 68,25 | 1,49% | - |
| 11.04.2025 | 66,25 | 67,75 | 64,75 | 67,25 | 0,75% | - |
| 10.04.2025 | 70,75 | 71,25 | 64,75 | 66,75 | -5,65% | 125,00 |
| 09.04.2025 | 65,75 | 71,25 | 63,75 | 70,75 | 7,60% | 700,00 |
| 08.04.2025 | 67,75 | 69,25 | 64,75 | 65,75 | -1,50% | 850,00 |
| 07.04.2025 | 67,75 | 68,25 | 63,25 | 66,75 | -1,48% | 400,00 |
| 04.04.2025 | 72,25 | 72,75 | 67,75 | 67,75 | -6,87% | - |
| 03.04.2025 | 75,00 | 76,75 | 71,25 | 72,75 | -5,21% | - |
| 02.04.2025 | 76,75 | 77,25 | 75,75 | 76,75 | 0,00% | - |
| 01.04.2025 | 77,25 | 77,25 | 76,25 | 76,75 | -0,65% | - |
| 31.03.2025 | 75,75 | 77,25 | 75,00 | 77,25 | 1,98% | - |
| 28.03.2025 | 77,25 | 77,50 | 75,25 | 75,75 | -1,94% | - |
| 27.03.2025 | 77,75 | 78,25 | 76,75 | 77,25 | -0,64% | - |
| 26.03.2025 | 76,75 | 78,25 | 76,75 | 77,75 | 1,30% | - |
| 25.03.2025 | 76,75 | 77,25 | 76,25 | 76,75 | 0,00% | - |
| 24.03.2025 | 75,75 | 77,25 | 75,75 | 76,75 | 0,66% | - |
| 21.03.2025 | 75,75 | 76,25 | 74,75 | 76,25 | 0,66% | - |
| 20.03.2025 | 75,75 | 76,75 | 75,50 | 75,75 | -0,66% | - |
| 19.03.2025 | 74,75 | 76,25 | 74,75 | 76,25 | 2,01% | - |
| 18.03.2025 | 75,25 | 75,25 | 74,25 | 74,75 | -0,66% | - |
| 17.03.2025 | 74,75 | 75,25 | 73,75 | 75,25 | 0,67% | - |
| 14.03.2025 | 73,75 | 75,25 | 73,50 | 74,75 | 1,36% | 2,00 |
| 13.03.2025 | 74,75 | 76,50 | 73,00 | 73,75 | -1,34% | - |
| 12.03.2025 | 74,75 | 75,75 | 73,75 | 74,75 | 0,00% | - |
| 11.03.2025 | 76,75 | 76,75 | 73,75 | 74,75 | -1,97% | - |
| 10.03.2025 | 79,25 | 79,25 | 76,25 | 76,25 | -3,79% | - |
| 07.03.2025 | 78,25 | 79,25 | 76,75 | 79,25 | 1,28% | - |
| 06.03.2025 | 80,75 | 80,75 | 78,25 | 78,25 | -2,80% | - |
| 05.03.2025 | 81,25 | 81,75 | 79,75 | 80,50 | -0,92% | - |
| 04.03.2025 | 84,25 | 84,50 | 81,25 | 81,25 | -2,99% | - |
| 03.03.2025 | 85,25 | 85,75 | 83,75 | 83,75 | -2,05% | - |
| 28.02.2025 | 84,75 | 85,75 | 84,25 | 85,50 | 0,88% | - |
| 27.02.2025 | 84,25 | 85,75 | 84,25 | 84,75 | 0,59% | - |
| 26.02.2025 | 84,25 | 85,25 | 83,25 | 84,25 | 0,00% | - |
| 25.02.2025 | 84,75 | 84,75 | 83,25 | 84,25 | -0,59% | 2,00 |
| 24.02.2025 | 85,25 | 85,50 | 83,25 | 84,75 | 0,00% | - |
| 21.02.2025 | 84,75 | 85,75 | 84,25 | 84,75 | 0,00% | - |
| 20.02.2025 | 85,50 | 85,50 | 84,25 | 84,75 | -0,59% | - |
| 19.02.2025 | 85,25 | 85,75 | 84,25 | 85,25 | 0,00% | - |
| 18.02.2025 | 84,75 | 85,25 | 83,75 | 85,25 | 0,59% | - |
| 17.02.2025 | 84,50 | 84,75 | 84,50 | 84,75 | 0,59% | - |
| 14.02.2025 | 84,75 | 84,75 | 83,25 | 84,25 | -0,59% | - |
| 13.02.2025 | 84,75 | 85,75 | 84,25 | 84,75 | 0,00% | - |
| 12.02.2025 | 83,75 | 84,75 | 82,50 | 84,75 | 1,19% | - |
| 11.02.2025 | 84,75 | 84,75 | 83,25 | 83,75 | -1,18% | - |
| 10.02.2025 | 84,00 | 84,75 | 82,75 | 84,75 | 1,19% | - |
| 07.02.2025 | 82,25 | 84,25 | 80,25 | 83,75 | 6,35% | 40,00 |
| 06.02.2025 | 78,75 | 79,50 | 77,75 | 78,75 | 0,00% | - |
| 05.02.2025 | 78,25 | 78,75 | 77,75 | 78,75 | 0,64% | - |
| 04.02.2025 | 79,25 | 79,25 | 77,75 | 78,25 | -1,26% | - |
| 03.02.2025 | 77,50 | 80,25 | 77,50 | 79,25 | 1,28% | - |
| 31.01.2025 | 78,25 | 78,75 | 77,75 | 78,25 | 0,00% | - |
| 30.01.2025 | 77,00 | 78,25 | 76,50 | 78,25 | 1,29% | - |
| 29.01.2025 | 78,25 | 78,25 | 76,75 | 77,25 | -0,64% | - |
| 28.01.2025 | 76,25 | 78,25 | 76,25 | 77,75 | 1,30% | - |
| 27.01.2025 | 76,25 | 76,75 | 75,25 | 76,75 | 0,66% | - |
| 24.01.2025 | 76,25 | 76,75 | 75,50 | 76,25 | 0,00% | - |
| 23.01.2025 | 76,50 | 76,75 | 76,25 | 76,25 | -0,65% | - |
| 22.01.2025 | 76,25 | 77,25 | 76,25 | 76,75 | -0,65% | - |
| 21.01.2025 | 75,75 | 77,25 | 75,75 | 77,25 | 1,98% | 2,00 |
| 20.01.2025 | 76,25 | 76,25 | 75,75 | 75,75 | -0,66% | - |
| 17.01.2025 | 76,75 | 77,75 | 76,25 | 76,25 | -0,65% | - |
| 16.01.2025 | 76,25 | 77,25 | 76,25 | 76,75 | 0,66% | - |
| 15.01.2025 | 74,75 | 76,25 | 74,75 | 76,25 | 2,01% | - |