72,750€
3,56%
Echtzeit-Aktienkurs SS&C Technologies Holdings
Bid:
Ask:
Aktienkurse zur SS&C Technologies Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 73,00 | 73,75 | 71,75 | 72,25 | 2,85% | - |
| 23.10.2025 | 70,75 | 71,25 | 69,75 | 70,25 | -1,40% | - |
| 22.10.2025 | 71,25 | 71,75 | 70,75 | 71,25 | 2,15% | 15,00 |
| 20.10.2025 | 68,75 | 70,00 | 68,25 | 69,75 | 2,95% | 10,00 |
| 16.10.2025 | 69,25 | 69,75 | 67,75 | 67,75 | -2,17% | - |
| 15.10.2025 | 71,25 | 71,75 | 69,25 | 69,25 | -2,81% | - |
| 14.10.2025 | 69,50 | 71,25 | 69,25 | 71,25 | -5,32% | 110,00 |
| 08.10.2025 | 75,25 | 75,75 | 75,25 | 75,25 | 0,33% | - |
| 07.10.2025 | 74,50 | 75,25 | 74,50 | 75,00 | 0,33% | - |
| 06.10.2025 | 75,00 | 75,25 | 74,25 | 74,75 | 0,00% | - |
| 02.10.2025 | 75,00 | 75,25 | 74,75 | 74,75 | -0,66% | - |
| 01.10.2025 | 75,00 | 75,50 | 74,75 | 75,25 | 0,33% | 1,00 |
| 30.09.2025 | 75,00 | 75,25 | 74,75 | 75,00 | -0,33% | - |
| 29.09.2025 | 75,25 | 75,75 | 75,25 | 75,25 | 0,67% | - |
| 24.09.2025 | 75,25 | 75,75 | 74,75 | 74,75 | -0,66% | - |
| 22.09.2025 | 75,00 | 75,75 | 74,75 | 75,25 | -0,66% | 10,00 |
| 19.09.2025 | 76,00 | 76,25 | 75,25 | 75,75 | 0,00% | 31,00 |
| 10.09.2025 | 75,75 | 75,75 | 75,75 | 75,75 | 0,00% | - |
| 08.09.2025 | 76,00 | 76,00 | 75,25 | 75,75 | 0,00% | 1,00 |
| 05.09.2025 | 76,00 | 76,75 | 75,25 | 75,75 | -0,66% | - |
| 04.09.2025 | 75,25 | 76,25 | 74,25 | 76,25 | 2,01% | 99,00 |
| 03.09.2025 | 75,00 | 75,25 | 73,75 | 74,75 | -0,66% | - |
| 02.09.2025 | 75,25 | 75,75 | 74,25 | 75,25 | -0,66% | - |
| 01.09.2025 | 75,75 | 75,75 | 75,50 | 75,75 | 0,00% | 46,00 |
| 29.08.2025 | 75,75 | 76,25 | 75,25 | 75,75 | 0,00% | 9,00 |
| 28.08.2025 | 77,25 | 77,75 | 75,75 | 75,75 | -1,30% | 315,00 |
| 27.08.2025 | 77,25 | 77,75 | 76,75 | 76,75 | 0,00% | 30,00 |
| 26.08.2025 | 76,75 | 77,25 | 76,25 | 76,75 | -0,65% | - |
| 25.08.2025 | 77,00 | 77,50 | 76,75 | 77,25 | 0,65% | 249,00 |
| 22.08.2025 | 76,50 | 77,75 | 76,25 | 76,75 | 0,00% | 4,00 |
| 21.08.2025 | 75,50 | 76,75 | 75,25 | 76,75 | 1,32% | - |
| 20.08.2025 | 75,25 | 75,75 | 74,75 | 75,75 | 0,66% | - |
| 19.08.2025 | 74,50 | 75,75 | 74,25 | 75,25 | 1,35% | 56,00 |
| 18.08.2025 | 74,25 | 74,75 | 73,75 | 74,25 | -0,67% | 61,00 |
| 15.08.2025 | 75,75 | 75,75 | 74,25 | 74,75 | -0,66% | - |
| 14.08.2025 | 75,25 | 75,75 | 74,50 | 75,25 | 0,00% | 40,00 |
| 13.08.2025 | 73,25 | 75,25 | 72,75 | 75,25 | 2,03% | 104,00 |
| 12.08.2025 | 73,75 | 74,25 | 73,25 | 73,75 | -0,67% | - |
| 11.08.2025 | 74,50 | 75,25 | 73,75 | 74,25 | -0,67% | - |
| 08.08.2025 | 74,50 | 75,25 | 74,25 | 74,75 | 0,67% | 366,00 |
| 07.08.2025 | 73,75 | 74,75 | 73,75 | 74,25 | 0,68% | 6,00 |
| 06.08.2025 | 74,25 | 75,00 | 73,25 | 73,75 | -0,67% | 1,00 |
| 05.08.2025 | 74,25 | 74,25 | 73,75 | 74,25 | 1,37% | - |
| 04.08.2025 | 73,25 | 73,75 | 72,75 | 73,25 | 0,69% | 161,00 |
| 01.08.2025 | 74,50 | 74,75 | 71,75 | 72,75 | -3,32% | 1.148,00 |
| 31.07.2025 | 74,75 | 75,50 | 74,75 | 75,25 | 0,67% | 15,00 |
| 30.07.2025 | 73,75 | 75,25 | 73,75 | 74,75 | 1,36% | 330,00 |
| 29.07.2025 | 73,75 | 74,25 | 73,50 | 73,75 | 0,68% | 33,00 |
| 28.07.2025 | 72,75 | 73,75 | 72,75 | 73,25 | 0,69% | - |
| 25.07.2025 | 73,25 | 73,25 | 72,25 | 72,75 | -0,68% | - |
| 24.07.2025 | 71,25 | 74,75 | 71,25 | 73,25 | 2,81% | - |
| 23.07.2025 | 71,25 | 71,75 | 70,75 | 71,25 | 0,00% | - |
| 22.07.2025 | 70,75 | 71,75 | 70,75 | 71,25 | 0,00% | - |
| 21.07.2025 | 71,75 | 72,25 | 71,25 | 71,25 | -0,70% | 40,00 |
| 18.07.2025 | 71,75 | 71,75 | 71,25 | 71,75 | 0,00% | - |
| 17.07.2025 | 71,25 | 72,25 | 71,25 | 71,75 | 0,70% | - |
| 16.07.2025 | 70,75 | 71,25 | 69,75 | 71,25 | 0,71% | - |
| 15.07.2025 | 72,00 | 72,25 | 70,75 | 70,75 | -1,39% | 71,00 |
| 14.07.2025 | 70,25 | 71,75 | 70,00 | 71,75 | 1,41% | 1,00 |
| 11.07.2025 | 71,25 | 71,25 | 70,75 | 70,75 | -0,70% | 1,00 |
| 10.07.2025 | 70,75 | 72,25 | 70,75 | 71,25 | 0,00% | - |
| 09.07.2025 | 71,25 | 71,25 | 70,75 | 71,25 | 0,00% | - |
| 08.07.2025 | 71,00 | 71,75 | 70,75 | 71,25 | 0,00% | 6,00 |
| 07.07.2025 | 71,50 | 71,75 | 70,75 | 71,25 | 0,71% | 1,00 |
| 04.07.2025 | 70,75 | 70,75 | 70,75 | 70,75 | -0,70% | - |
| 03.07.2025 | 70,75 | 71,25 | 70,25 | 71,25 | 1,42% | - |
| 02.07.2025 | 70,75 | 71,25 | 69,75 | 70,25 | -0,71% | - |
| 01.07.2025 | 70,25 | 71,25 | 69,75 | 70,75 | 0,71% | - |
| 30.06.2025 | 70,25 | 70,25 | 69,75 | 70,25 | 0,72% | - |
| 27.06.2025 | 69,75 | 70,25 | 69,25 | 69,75 | 0,72% | 116,00 |
| 26.06.2025 | 69,25 | 69,75 | 68,75 | 69,25 | 0,00% | 5,00 |
| 25.06.2025 | 70,25 | 70,25 | 68,75 | 69,25 | -1,42% | - |
| 24.06.2025 | 70,25 | 70,50 | 69,75 | 70,25 | 0,72% | 3,00 |
| 23.06.2025 | 69,25 | 69,75 | 68,25 | 69,75 | 1,45% | - |
| 20.06.2025 | 68,75 | 69,25 | 68,25 | 68,75 | 0,00% | - |
| 19.06.2025 | 69,25 | 69,25 | 68,75 | 68,75 | -0,72% | - |
| 18.06.2025 | 69,25 | 69,75 | 69,25 | 69,25 | 0,00% | - |
| 17.06.2025 | 69,25 | 69,75 | 69,25 | 69,25 | 0,00% | 12,00 |
| 16.06.2025 | 68,75 | 69,75 | 68,75 | 69,25 | 1,47% | - |
| 13.06.2025 | 69,75 | 70,25 | 68,25 | 68,25 | -2,85% | - |
| 12.06.2025 | 69,75 | 70,75 | 69,25 | 70,25 | -0,71% | - |
| 11.06.2025 | 72,25 | 72,75 | 70,25 | 70,75 | -1,05% | 335,00 |
| 10.06.2025 | 71,25 | 72,00 | 70,75 | 71,50 | 0,35% | 9.557,00 |
| 09.06.2025 | 70,25 | 71,25 | 70,25 | 71,25 | 0,71% | 1,00 |
| 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% | 40,00 |
| 03.06.2025 | 69,25 | 70,25 | 68,75 | 70,25 | 1,44% | 13,00 |
| 02.06.2025 | 69,75 | 70,25 | 68,75 | 69,25 | -2,81% | 1,00 |
| 30.05.2025 | 71,00 | 71,25 | 70,75 | 71,25 | 0,00% | 30,00 |
| 29.05.2025 | 72,25 | 72,75 | 70,25 | 71,25 | -0,70% | - |
| 28.05.2025 | 71,25 | 71,75 | 71,25 | 71,75 | 0,70% | - |
| 27.05.2025 | 71,25 | 71,75 | 70,25 | 71,25 | 0,71% | 7,00 |
| 26.05.2025 | 70,75 | 70,75 | 70,25 | 70,75 | 0,71% | - |
| 23.05.2025 | 69,75 | 70,50 | 69,25 | 70,25 | 0,72% | 115,00 |
| 22.05.2025 | 69,25 | 70,25 | 69,25 | 69,75 | 0,72% | - |
| 21.05.2025 | 70,75 | 70,75 | 69,25 | 69,25 | -2,81% | 5,00 |
| 20.05.2025 | 70,75 | 71,75 | 70,75 | 71,25 | 0,00% | - |
| 19.05.2025 | 70,25 | 71,25 | 69,75 | 71,25 | 0,00% | 1,00 |
| 16.05.2025 | 71,25 | 71,75 | 70,25 | 71,25 | 0,00% | - |