71,040€
0,52%
Echtzeit-Aktienkurs SS&C Technologies Holdings
Bid:
Ask:
Aktienkurse zur SS&C Technologies Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 70,31 | 71,28 | 70,09 | 71,05 | 0,54% | - |
| 20.08.2026 | 70,46 | 70,94 | 69,70 | 70,67 | 0,40% | - |
| 19.08.2026 | 69,57 | 71,37 | 68,58 | 70,39 | 0,69% | - |
| 18.08.2026 | 68,97 | 70,64 | 68,73 | 69,91 | 1,14% | - |
| 17.08.2026 | 70,44 | 70,44 | 69,12 | 69,12 | -1,75% | - |
| 14.08.2026 | 71,16 | 71,16 | 69,51 | 70,35 | -1,28% | - |
| 13.08.2026 | 69,54 | 71,26 | 69,19 | 71,26 | 2,72% | - |
| 12.08.2026 | 68,56 | 69,42 | 67,71 | 69,37 | 0,39% | - |
| 11.08.2026 | 69,03 | 69,79 | 68,53 | 69,10 | -0,01% | - |
| 10.08.2026 | 69,92 | 69,92 | 68,05 | 69,11 | 0,70% | - |
| 07.08.2026 | 69,28 | 69,79 | 68,54 | 68,63 | -0,94% | - |
| 06.08.2026 | 68,52 | 69,29 | 67,66 | 69,28 | 1,01% | - |
| 05.08.2026 | 70,54 | 71,08 | 68,49 | 68,59 | -2,53% | - |
| 04.08.2026 | 69,11 | 70,43 | 68,07 | 70,37 | 2,21% | - |
| 03.08.2026 | 67,18 | 68,87 | 67,17 | 68,85 | 3,07% | - |
| 31.07.2026 | 67,38 | 67,56 | 65,33 | 66,80 | -0,42% | 2,00 |
| 30.07.2026 | 68,29 | 68,64 | 65,81 | 67,08 | -2,56% | - |
| 29.07.2026 | 68,33 | 70,29 | 67,83 | 68,84 | 0,83% | - |
| 28.07.2026 | 65,96 | 69,05 | 65,84 | 68,27 | 2,45% | - |
| 27.07.2026 | 65,63 | 66,88 | 64,77 | 66,64 | 2,48% | - |
| 24.07.2026 | 60,56 | 66,28 | 58,78 | 65,03 | 11,09% | 140,00 |
| 23.07.2026 | 58,73 | 58,97 | 58,14 | 58,54 | 0,03% | - |
| 22.07.2026 | 59,49 | 60,09 | 58,18 | 58,52 | -1,58% | - |
| 21.07.2026 | 61,06 | 61,36 | 59,24 | 59,46 | -2,03% | - |
| 20.07.2026 | 60,81 | 61,59 | 60,06 | 60,69 | -0,41% | - |
| 17.07.2026 | 61,22 | 62,79 | 60,71 | 60,94 | -1,04% | - |
| 16.07.2026 | 59,89 | 61,92 | 59,55 | 61,58 | 3,29% | - |
| 15.07.2026 | 58,48 | 60,36 | 58,39 | 59,62 | 1,57% | 200,00 |
| 14.07.2026 | 59,80 | 60,05 | 58,14 | 58,70 | -1,72% | - |
| 13.07.2026 | 58,36 | 60,01 | 58,14 | 59,73 | 2,22% | 106,00 |
| 10.07.2026 | 58,38 | 59,09 | 57,93 | 58,43 | -0,02% | - |
| 09.07.2026 | 57,23 | 58,44 | 56,36 | 58,44 | 2,40% | - |
| 08.07.2026 | 58,10 | 58,48 | 57,05 | 57,07 | -1,57% | - |
| 07.07.2026 | 57,09 | 58,81 | 57,08 | 57,98 | 1,26% | - |
| 06.07.2026 | 57,27 | 57,57 | 56,68 | 57,26 | 0,03% | - |
| 03.07.2026 | 57,30 | 57,37 | 56,99 | 57,24 | -0,10% | - |
| 02.07.2026 | 56,17 | 57,54 | 55,68 | 57,30 | 2,08% | - |
| 01.07.2026 | 54,32 | 56,36 | 54,11 | 56,13 | 3,14% | - |
| 30.06.2026 | 55,09 | 55,61 | 53,76 | 54,42 | -0,75% | - |
| 29.06.2026 | 55,92 | 56,45 | 54,53 | 54,83 | -1,95% | - |
| 26.06.2026 | 55,43 | 56,24 | 54,90 | 55,92 | -0,43% | - |
| 25.06.2026 | 58,08 | 58,50 | 56,08 | 56,16 | -3,55% | - |
| 24.06.2026 | 58,14 | 59,44 | 58,14 | 58,23 | 0,54% | - |
| 23.06.2026 | 56,89 | 58,14 | 56,53 | 57,92 | 1,83% | - |
| 22.06.2026 | 57,11 | 57,56 | 56,30 | 56,88 | -0,19% | - |
| 19.06.2026 | 57,00 | 57,13 | 56,87 | 56,99 | 0,16% | - |
| 18.06.2026 | 57,71 | 58,31 | 56,21 | 56,90 | -1,68% | - |
| 17.06.2026 | 58,74 | 59,30 | 57,76 | 57,87 | -1,31% | - |
| 16.06.2026 | 58,22 | 58,88 | 57,89 | 58,64 | 0,91% | - |
| 15.06.2026 | 58,52 | 59,15 | 57,74 | 58,11 | -0,99% | - |
| 12.06.2026 | 58,01 | 59,06 | 57,58 | 58,69 | -0,42% | - |
| 11.06.2026 | 59,11 | 59,91 | 58,20 | 58,94 | -0,15% | - |
| 10.06.2026 | 59,50 | 59,58 | 58,53 | 59,03 | -0,54% | - |
| 09.06.2026 | 59,09 | 59,94 | 57,86 | 59,35 | 0,29% | - |
| 08.06.2026 | 60,50 | 60,82 | 59,06 | 59,18 | -2,28% | - |
| 05.06.2026 | 59,78 | 60,94 | 59,61 | 60,56 | 0,93% | - |
| 04.06.2026 | 58,60 | 60,49 | 58,41 | 60,00 | 2,79% | - |
| 03.06.2026 | 58,70 | 58,71 | 57,70 | 58,37 | -0,09% | - |
| 02.06.2026 | 59,36 | 59,36 | 57,95 | 58,42 | -1,88% | - |
| 01.06.2026 | 57,76 | 59,79 | 57,65 | 59,54 | 3,19% | - |
| 29.05.2026 | 56,74 | 58,06 | 56,67 | 57,70 | 1,71% | - |
| 28.05.2026 | 56,59 | 57,15 | 56,07 | 56,73 | 0,37% | - |
| 27.05.2026 | 57,38 | 57,74 | 56,21 | 56,52 | -1,21% | - |
| 26.05.2026 | 58,15 | 59,30 | 56,55 | 57,21 | -1,53% | - |
| 25.05.2026 | 57,81 | 58,18 | 57,57 | 58,10 | 0,89% | - |
| 22.05.2026 | 57,65 | 58,23 | 57,35 | 57,59 | -0,05% | - |
| 21.05.2026 | 57,80 | 58,93 | 57,34 | 57,62 | -0,21% | - |
| 20.05.2026 | 57,12 | 57,82 | 55,93 | 57,74 | 1,53% | - |
| 19.05.2026 | 57,76 | 59,05 | 56,75 | 56,87 | -1,90% | - |
| 18.05.2026 | 55,55 | 58,05 | 55,05 | 57,97 | 4,32% | - |
| 15.05.2026 | 55,57 | 56,62 | 55,42 | 55,57 | -0,25% | - |
| 14.05.2026 | 55,29 | 56,18 | 55,27 | 55,71 | 0,47% | - |
| 13.05.2026 | 56,82 | 57,41 | 55,19 | 55,45 | -2,51% | - |
| 12.05.2026 | 56,88 | 58,24 | 56,32 | 56,88 | 0,30% | - |
| 11.05.2026 | 58,35 | 58,68 | 56,60 | 56,71 | -3,36% | - |
| 08.05.2026 | 59,78 | 59,86 | 57,99 | 58,68 | -1,68% | - |
| 07.05.2026 | 59,18 | 60,43 | 58,84 | 59,68 | 0,69% | - |
| 06.05.2026 | 59,25 | 59,67 | 58,36 | 59,27 | 0,34% | - |
| 05.05.2026 | 59,19 | 59,50 | 57,93 | 59,07 | -0,32% | - |
| 04.05.2026 | 59,12 | 59,90 | 58,74 | 59,26 | 0,83% | - |
| 30.04.2026 | 59,52 | 59,79 | 58,33 | 58,77 | -0,41% | - |
| 29.04.2026 | 58,99 | 59,19 | 58,51 | 59,01 | -0,08% | - |
| 28.04.2026 | 58,60 | 59,51 | 58,24 | 59,06 | 0,85% | - |
| 27.04.2026 | 57,42 | 58,86 | 57,15 | 58,56 | 3,10% | - |
| 24.04.2026 | 59,98 | 60,00 | 56,32 | 56,80 | -5,22% | - |
| 23.04.2026 | 60,42 | 60,47 | 58,91 | 59,93 | -0,45% | - |
| 22.04.2026 | 60,86 | 61,45 | 59,98 | 60,20 | -0,50% | - |
| 21.04.2026 | 60,55 | 61,60 | 60,43 | 60,50 | 0,30% | 90,00 |
| 20.04.2026 | 61,29 | 61,60 | 60,14 | 60,32 | -1,20% | - |
| 17.04.2026 | 60,51 | 61,64 | 60,51 | 61,05 | 0,63% | - |
| 16.04.2026 | 60,56 | 61,64 | 60,55 | 60,67 | -0,48% | - |
| 15.04.2026 | 59,33 | 61,14 | 59,29 | 60,96 | 3,09% | - |
| 14.04.2026 | 58,84 | 59,94 | 58,28 | 59,13 | 1,01% | - |
| 13.04.2026 | 57,37 | 58,63 | 56,91 | 58,54 | 2,52% | - |
| 10.04.2026 | 58,32 | 58,42 | 56,69 | 57,10 | -1,47% | - |
| 09.04.2026 | 60,33 | 60,33 | 57,89 | 57,95 | -3,46% | - |
| 08.04.2026 | 59,39 | 60,60 | 58,97 | 60,03 | 1,30% | - |
| 07.04.2026 | 59,19 | 59,91 | 58,77 | 59,26 | 1,73% | - |
| 02.04.2026 | 58,25 | 58,75 | 57,75 | 58,25 | -0,85% | - |
| 01.04.2026 | 58,25 | 58,75 | 58,25 | 58,75 | 0,00% | - |