69,760€
Echtzeit-Aktienkurs SS&C Technologies Holdings
Bid:
Ask:
Aktienkurse zur SS&C Technologies Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 69,16 | 69,72 | 68,86 | 69,63 | -0,19% | - |
| 05.11.2026 | 70,90 | 72,69 | 69,39 | 69,76 | -0,74% | - |
| 04.11.2026 | 72,09 | 73,49 | 68,67 | 70,28 | -2,82% | - |
| 03.11.2026 | 72,46 | 73,40 | 71,88 | 72,32 | -0,69% | 1,00 |
| 02.11.2026 | 72,09 | 72,94 | 71,79 | 72,82 | 1,10% | - |
| 30.10.2026 | 72,25 | 72,98 | 71,92 | 72,03 | 0,07% | - |
| 29.10.2026 | 72,04 | 72,91 | 71,64 | 71,98 | 0,10% | - |
| 28.10.2026 | 71,86 | 72,54 | 71,26 | 71,91 | -0,36% | - |
| 27.10.2026 | 73,45 | 73,83 | 72,08 | 72,17 | -2,16% | - |
| 26.10.2026 | 74,09 | 75,09 | 73,56 | 73,76 | -1,23% | 20,00 |
| 23.10.2026 | 76,75 | 77,17 | 74,07 | 74,68 | -6,26% | - |
| 22.10.2026 | 77,12 | 79,67 | 76,92 | 79,67 | 2,85% | - |
| 21.10.2026 | 77,48 | 77,94 | 76,40 | 77,46 | 0,34% | 579,00 |
| 20.10.2026 | 75,42 | 77,55 | 75,26 | 77,20 | 2,29% | 350,00 |
| 19.10.2026 | 75,24 | 76,01 | 74,13 | 75,47 | 0,96% | 150,00 |
| 16.10.2026 | 75,11 | 75,90 | 74,41 | 74,75 | -0,09% | 1,00 |
| 15.10.2026 | 73,16 | 75,11 | 73,16 | 74,82 | 1,77% | - |
| 14.10.2026 | 72,86 | 73,71 | 72,14 | 73,52 | 0,85% | - |
| 13.10.2026 | 72,72 | 73,50 | 72,33 | 72,90 | 0,37% | 54,00 |
| 12.10.2026 | 72,54 | 73,03 | 72,00 | 72,63 | 0,39% | 100,00 |
| 09.10.2026 | 71,89 | 72,92 | 71,71 | 72,35 | 0,51% | 3,00 |
| 08.10.2026 | 70,10 | 72,00 | 69,64 | 71,98 | 2,54% | - |
| 07.10.2026 | 69,35 | 70,51 | 69,11 | 70,20 | 0,73% | 5,00 |
| 06.10.2026 | 70,59 | 71,25 | 69,61 | 69,69 | -1,15% | - |
| 05.10.2026 | 70,10 | 71,14 | 69,74 | 70,50 | 0,97% | - |
| 02.10.2026 | 69,92 | 70,42 | 69,09 | 69,82 | -0,44% | 1,00 |
| 01.10.2026 | 68,38 | 70,68 | 67,81 | 70,13 | 3,09% | 1,00 |
| 30.09.2026 | 68,67 | 68,89 | 67,81 | 68,03 | -0,07% | 94,00 |
| 29.09.2026 | 68,55 | 69,33 | 67,80 | 68,08 | -0,73% | - |
| 28.09.2026 | 68,84 | 69,50 | 67,96 | 68,58 | -0,75% | - |
| 25.09.2026 | 69,12 | 69,63 | 68,63 | 69,10 | 0,19% | - |
| 24.09.2026 | 69,86 | 70,93 | 68,81 | 68,97 | -1,99% | - |
| 23.09.2026 | 69,42 | 70,48 | 69,07 | 70,37 | 0,90% | - |
| 22.09.2026 | 70,10 | 70,66 | 68,87 | 69,74 | -0,67% | 10,00 |
| 21.09.2026 | 69,94 | 70,34 | 69,38 | 70,21 | 0,39% | 1,00 |
| 18.09.2026 | 69,86 | 70,40 | 68,89 | 69,94 | 0,30% | 1,00 |
| 17.09.2026 | 70,68 | 70,86 | 69,37 | 69,73 | -0,33% | 72,00 |
| 16.09.2026 | 70,54 | 70,69 | 69,57 | 69,96 | -1,16% | - |
| 15.09.2026 | 70,21 | 70,92 | 69,51 | 70,78 | 0,93% | 116,00 |
| 14.09.2026 | 69,37 | 71,44 | 69,17 | 70,13 | 1,96% | 200,00 |
| 11.09.2026 | 68,24 | 69,35 | 67,93 | 68,78 | 1,10% | - |
| 10.09.2026 | 68,44 | 68,99 | 67,71 | 68,03 | -0,34% | 94,00 |
| 09.09.2026 | 69,19 | 69,86 | 67,83 | 68,26 | -1,93% | 114,00 |
| 08.09.2026 | 71,38 | 71,82 | 69,18 | 69,60 | -2,67% | 1,00 |
| 07.09.2026 | 71,73 | 71,77 | 71,41 | 71,51 | -0,54% | - |
| 04.09.2026 | 72,76 | 72,78 | 70,83 | 71,90 | -1,30% | 15,00 |
| 03.09.2026 | 71,27 | 72,97 | 70,92 | 72,85 | 2,33% | - |
| 02.09.2026 | 70,72 | 72,41 | 70,42 | 71,19 | 0,65% | 260,00 |
| 01.09.2026 | 71,31 | 71,76 | 70,59 | 70,73 | -1,05% | - |
| 31.08.2026 | 71,79 | 71,92 | 71,18 | 71,48 | -0,64% | - |
| 28.08.2026 | 71,70 | 72,38 | 71,24 | 71,94 | 0,40% | 20,00 |
| 27.08.2026 | 71,35 | 72,49 | 71,07 | 71,65 | 0,62% | - |
| 26.08.2026 | 71,14 | 71,29 | 70,42 | 71,21 | 0,08% | - |
| 25.08.2026 | 71,71 | 72,05 | 70,87 | 71,15 | -0,88% | 76,00 |
| 24.08.2026 | 70,99 | 72,19 | 70,95 | 71,78 | 0,96% | - |
| 21.08.2026 | 70,26 | 71,29 | 70,18 | 71,10 | 1,04% | - |
| 20.08.2026 | 70,46 | 70,92 | 69,70 | 70,37 | 0,04% | 65,00 |
| 19.08.2026 | 69,42 | 71,36 | 69,09 | 70,34 | 0,89% | - |
| 18.08.2026 | 68,83 | 70,63 | 68,73 | 69,72 | 0,84% | - |
| 17.08.2026 | 70,33 | 70,64 | 69,11 | 69,14 | -1,78% | 1,00 |
| 14.08.2026 | 71,11 | 71,11 | 69,49 | 70,39 | -1,14% | 2.385,00 |
| 13.08.2026 | 69,60 | 71,40 | 69,49 | 71,20 | 3,10% | - |
| 12.08.2026 | 69,20 | 69,70 | 67,72 | 69,06 | -0,35% | 40,00 |
| 11.08.2026 | 69,09 | 69,50 | 68,53 | 69,30 | 0,36% | 370,00 |
| 10.08.2026 | 68,59 | 69,09 | 68,11 | 69,05 | 0,54% | 13,00 |
| 07.08.2026 | 69,18 | 69,79 | 68,54 | 68,68 | -0,81% | - |
| 06.08.2026 | 68,73 | 69,31 | 67,70 | 69,24 | 0,98% | 275,00 |
| 05.08.2026 | 70,53 | 70,81 | 68,49 | 68,57 | -2,36% | - |
| 04.08.2026 | 69,12 | 70,27 | 68,13 | 70,23 | 1,81% | 1,00 |
| 03.08.2026 | 67,17 | 69,03 | 67,10 | 68,98 | 3,26% | 281,00 |
| 31.07.2026 | 67,34 | 67,90 | 66,05 | 66,80 | 0,16% | 885,00 |
| 30.07.2026 | 68,39 | 68,64 | 65,83 | 66,69 | -3,17% | 290,00 |
| 29.07.2026 | 68,27 | 70,30 | 67,83 | 68,87 | 1,35% | 33,00 |
| 28.07.2026 | 66,01 | 69,07 | 66,01 | 67,95 | 1,63% | 11,00 |
| 27.07.2026 | 65,30 | 66,89 | 64,80 | 66,86 | 2,78% | 75,00 |
| 24.07.2026 | 60,01 | 66,30 | 59,75 | 65,05 | 11,10% | 309,00 |
| 23.07.2026 | 58,12 | 58,91 | 58,12 | 58,55 | -0,34% | 6,00 |
| 22.07.2026 | 59,51 | 60,02 | 58,18 | 58,75 | -1,24% | 40,00 |
| 21.07.2026 | 61,11 | 61,31 | 59,24 | 59,49 | -2,28% | 313,00 |
| 20.07.2026 | 60,71 | 61,43 | 60,20 | 60,88 | -0,23% | 9,00 |
| 17.07.2026 | 61,26 | 62,36 | 60,70 | 61,02 | -0,91% | 100,00 |
| 16.07.2026 | 59,85 | 61,92 | 59,72 | 61,58 | 3,50% | 1,00 |
| 15.07.2026 | 58,44 | 60,37 | 58,40 | 59,50 | 1,43% | 96,00 |
| 14.07.2026 | 59,69 | 60,50 | 58,22 | 58,66 | -2,20% | 306,00 |
| 13.07.2026 | 58,20 | 60,00 | 58,18 | 59,98 | 2,60% | 196,00 |
| 10.07.2026 | 58,32 | 58,95 | 57,91 | 58,46 | 0,05% | - |
| 09.07.2026 | 57,40 | 58,43 | 56,45 | 58,43 | 2,04% | - |
| 08.07.2026 | 57,98 | 57,98 | 57,03 | 57,26 | -1,29% | 32,00 |
| 07.07.2026 | 57,13 | 58,83 | 57,11 | 58,01 | 1,47% | 20,00 |
| 06.07.2026 | 57,36 | 57,74 | 56,67 | 57,17 | -0,21% | 3,00 |
| 03.07.2026 | 57,35 | 57,37 | 56,98 | 57,29 | -0,09% | 45,00 |
| 02.07.2026 | 56,14 | 57,53 | 55,74 | 57,34 | 2,12% | 1.158,00 |
| 01.07.2026 | 54,23 | 56,36 | 54,17 | 56,15 | 3,41% | - |
| 30.06.2026 | 55,32 | 55,40 | 53,75 | 54,30 | -1,04% | - |
| 29.06.2026 | 56,15 | 56,41 | 54,49 | 54,87 | -1,83% | - |
| 26.06.2026 | 55,26 | 56,24 | 54,90 | 55,89 | -0,39% | - |
| 25.06.2026 | 58,02 | 58,50 | 56,09 | 56,11 | -3,64% | - |
| 24.06.2026 | 58,18 | 59,44 | 58,14 | 58,23 | 0,48% | - |
| 23.06.2026 | 56,85 | 58,14 | 56,53 | 57,95 | 1,99% | - |
| 22.06.2026 | 57,02 | 57,56 | 56,30 | 56,82 | -0,26% | - |