57,650€
1,62%
Echtzeit-Aktienkurs SS&C Technologies Holdings
Bid:
Ask:
Aktienkurse zur SS&C Technologies Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 56,74 | 58,06 | 56,67 | 57,66 | 1,64% | - |
| 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% | - |
| 31.03.2026 | 58,25 | 58,75 | 58,25 | 58,75 | 3,52% | - |
| 30.03.2026 | 56,75 | 57,25 | 56,75 | 56,75 | 0,89% | - |
| 27.03.2026 | 58,25 | 58,25 | 56,25 | 56,25 | -3,43% | - |
| 26.03.2026 | 58,25 | 59,75 | 57,75 | 58,25 | 0,87% | - |
| 25.03.2026 | 58,25 | 58,25 | 57,75 | 57,75 | -1,70% | - |
| 24.03.2026 | 61,25 | 61,75 | 57,75 | 58,75 | -4,08% | - |
| 23.03.2026 | 62,75 | 62,75 | 61,25 | 61,25 | -0,81% | - |
| 20.03.2026 | 61,75 | 62,50 | 60,75 | 61,75 | -0,80% | - |
| 19.03.2026 | 62,25 | 62,75 | 62,25 | 62,25 | -1,58% | - |
| 18.03.2026 | 62,75 | 63,25 | 62,75 | 63,25 | 0,80% | - |
| 17.03.2026 | 62,25 | 63,75 | 61,75 | 62,75 | -0,79% | - |
| 16.03.2026 | 62,75 | 63,25 | 62,75 | 63,25 | 0,80% | - |
| 13.03.2026 | 62,25 | 63,25 | 62,25 | 62,75 | 0,00% | - |
| 12.03.2026 | 62,75 | 63,25 | 62,75 | 62,75 | 0,00% | - |
| 11.03.2026 | 63,25 | 64,25 | 61,75 | 62,75 | -2,33% | - |
| 10.03.2026 | 63,75 | 64,25 | 63,75 | 64,25 | 0,00% | - |
| 09.03.2026 | 64,50 | 64,75 | 64,25 | 64,25 | -0,77% | - |
| 06.03.2026 | 64,75 | 65,25 | 64,75 | 64,75 | 0,78% | - |
| 05.03.2026 | 64,25 | 64,75 | 64,25 | 64,25 | -0,77% | - |
| 04.03.2026 | 64,25 | 64,75 | 64,00 | 64,75 | 1,57% | - |
| 03.03.2026 | 64,25 | 64,25 | 63,75 | 63,75 | -0,78% | - |
| 02.03.2026 | 63,25 | 64,75 | 62,75 | 64,25 | 0,78% | - |
| 27.02.2026 | 63,75 | 63,75 | 62,75 | 63,75 | 3,24% | - |
| 26.02.2026 | 61,75 | 61,75 | 61,25 | 61,75 | 3,35% | - |
| 25.02.2026 | 59,75 | 59,75 | 59,25 | 59,75 | 0,00% | - |
| 24.02.2026 | 59,25 | 60,25 | 58,75 | 59,75 | 0,00% | - |
| 23.02.2026 | 60,75 | 60,75 | 59,75 | 59,75 | -1,65% | - |
| 20.02.2026 | 60,75 | 61,25 | 60,25 | 60,75 | 0,00% | - |
| 19.02.2026 | 61,75 | 61,75 | 60,25 | 60,75 | 0,83% | - |
| 18.02.2026 | 60,50 | 60,50 | 60,25 | 60,25 | 0,00% | - |
| 17.02.2026 | 60,50 | 61,75 | 60,25 | 60,25 | -0,82% | - |
| 16.02.2026 | 60,75 | 61,25 | 60,75 | 60,75 | 1,67% | - |
| 13.02.2026 | 60,25 | 60,25 | 59,75 | 59,75 | -3,24% | - |
| 12.02.2026 | 61,25 | 61,75 | 61,25 | 61,75 | 0,82% | - |
| 11.02.2026 | 63,25 | 63,75 | 60,75 | 61,25 | -3,16% | - |
| 10.02.2026 | 64,25 | 64,25 | 63,25 | 63,25 | -0,78% | - |
| 09.02.2026 | 65,25 | 65,25 | 63,25 | 63,75 | 0,39% | - |
| 06.02.2026 | 63,75 | 63,75 | 63,25 | 63,50 | -0,39% | - |
| 05.02.2026 | 62,25 | 63,75 | 61,75 | 63,75 | 2,41% | - |
| 04.02.2026 | 62,25 | 62,75 | 60,25 | 62,25 | 0,00% | 7,00 |
| 03.02.2026 | 69,75 | 69,75 | 61,75 | 62,25 | -8,79% | 1,00 |
| 02.02.2026 | 69,25 | 69,25 | 68,25 | 68,25 | -1,44% | - |
| 30.01.2026 | 69,25 | 69,25 | 68,75 | 69,25 | -2,12% | - |
| 29.01.2026 | 70,75 | 71,25 | 70,75 | 70,75 | -0,70% | - |
| 28.01.2026 | 71,50 | 71,50 | 71,25 | 71,25 | 0,71% | - |
| 27.01.2026 | 72,25 | 72,50 | 70,75 | 70,75 | -1,39% | - |
| 26.01.2026 | 72,25 | 72,25 | 71,75 | 71,75 | -2,05% | - |
| 23.01.2026 | 72,75 | 73,25 | 72,75 | 73,25 | 1,03% | - |
| 22.01.2026 | 72,25 | 72,75 | 72,25 | 72,50 | 1,05% | - |
| 21.01.2026 | 72,00 | 72,25 | 71,75 | 71,75 | -2,05% | - |
| 20.01.2026 | 73,00 | 73,25 | 72,25 | 73,25 | -0,68% | - |
| 19.01.2026 | 73,25 | 73,75 | 73,25 | 73,75 | -0,67% | - |
| 16.01.2026 | 74,25 | 74,75 | 74,25 | 74,25 | 0,68% | - |
| 15.01.2026 | 73,75 | 73,75 | 73,50 | 73,75 | 1,37% | - |
| 14.01.2026 | 72,75 | 72,75 | 72,50 | 72,75 | -1,36% | - |
| 13.01.2026 | 73,50 | 73,75 | 73,50 | 73,75 | -0,67% | - |
| 12.01.2026 | 75,00 | 75,00 | 74,25 | 74,25 | -2,62% | - |
| 09.01.2026 | 76,25 | 76,50 | 76,25 | 76,25 | 1,33% | - |
| 08.01.2026 | 75,50 | 75,75 | 75,25 | 75,25 | -0,66% | - |
| 07.01.2026 | 75,75 | 76,25 | 75,75 | 75,75 | 0,66% | - |