60,520€
-0,08%
Echtzeit-Aktienkurs SS&C Technologies Holdings
Bid:
Ask:
Aktienkurse zur SS&C Technologies Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 60,59 | 61,64 | 60,03 | 60,05 | -0,86% | - |
| 15.04.2026 | 59,33 | 61,14 | 59,32 | 60,57 | 2,52% | 1,00 |
| 14.04.2026 | 58,76 | 59,88 | 58,58 | 59,08 | 0,92% | 14,00 |
| 13.04.2026 | 57,19 | 58,63 | 56,91 | 58,54 | 2,24% | - |
| 10.04.2026 | 58,28 | 58,42 | 56,69 | 57,26 | -1,21% | 27,00 |
| 09.04.2026 | 60,27 | 60,29 | 57,89 | 57,96 | -3,78% | - |
| 08.04.2026 | 60,33 | 60,60 | 59,46 | 60,24 | 1,16% | - |
| 07.04.2026 | 59,53 | 59,91 | 58,80 | 59,55 | 3,12% | 1,00 |
| 02.04.2026 | 58,25 | 58,25 | 57,75 | 57,75 | 1,76% | - |
| 27.03.2026 | 58,25 | 58,25 | 56,25 | 56,75 | -9,56% | - |
| 23.03.2026 | 61,25 | 63,25 | 61,25 | 62,75 | 0,80% | - |
| 18.03.2026 | 63,25 | 63,25 | 62,25 | 62,25 | -1,58% | - |
| 16.03.2026 | 62,75 | 63,25 | 62,75 | 63,25 | 0,80% | - |
| 13.03.2026 | 62,75 | 62,75 | 62,25 | 62,75 | -0,79% | - |
| 11.03.2026 | 63,25 | 63,25 | 63,25 | 63,25 | -0,78% | - |
| 09.03.2026 | 64,25 | 65,25 | 63,25 | 63,75 | 0,00% | 1,00 |
| 03.03.2026 | 63,75 | 63,75 | 63,75 | 63,75 | 0,79% | - |
| 02.03.2026 | 63,25 | 63,25 | 62,75 | 63,25 | -0,78% | - |
| 26.02.2026 | 61,50 | 64,25 | 61,50 | 63,75 | 5,81% | 20,00 |
| 25.02.2026 | 59,75 | 60,75 | 59,75 | 60,25 | 2,55% | 80,00 |
| 23.02.2026 | 60,50 | 60,75 | 58,75 | 58,75 | -3,29% | 1,00 |
| 19.02.2026 | 61,50 | 61,75 | 60,75 | 60,75 | -0,41% | 1,00 |
| 17.02.2026 | 61,00 | 61,00 | 60,50 | 61,00 | 0,41% | - |
| 16.02.2026 | 60,75 | 61,25 | 60,75 | 60,75 | 0,00% | 3,00 |
| 13.02.2026 | 60,25 | 60,75 | 59,75 | 60,75 | 2,53% | - |
| 12.02.2026 | 61,25 | 61,75 | 59,00 | 59,25 | -2,47% | 84,00 |
| 11.02.2026 | 63,00 | 63,75 | 60,75 | 60,75 | -5,45% | 2,00 |
| 10.02.2026 | 64,50 | 64,75 | 63,25 | 64,25 | 0,78% | 90,00 |
| 06.02.2026 | 63,75 | 63,75 | 63,25 | 63,75 | 2,41% | - |
| 04.02.2026 | 62,00 | 62,75 | 60,25 | 62,25 | 0,00% | 31,00 |
| 03.02.2026 | 69,75 | 69,75 | 61,75 | 62,25 | -9,45% | 10,00 |
| 30.01.2026 | 68,75 | 69,25 | 68,75 | 68,75 | -2,83% | - |
| 28.01.2026 | 71,25 | 71,25 | 70,75 | 70,75 | -1,74% | 121,00 |
| 26.01.2026 | 71,75 | 72,25 | 71,75 | 72,00 | -1,71% | - |
| 23.01.2026 | 73,50 | 73,50 | 72,75 | 73,25 | 0,69% | 60,00 |
| 21.01.2026 | 72,25 | 72,75 | 71,25 | 72,75 | 1,04% | - |
| 20.01.2026 | 71,75 | 72,75 | 71,75 | 72,00 | -2,37% | 150,00 |
| 14.01.2026 | 72,75 | 73,75 | 72,25 | 73,75 | 0,00% | 27,00 |
| 12.01.2026 | 74,25 | 74,25 | 73,75 | 73,75 | -1,99% | - |
| 06.01.2026 | 75,00 | 75,25 | 74,75 | 75,25 | 2,73% | - |
| 02.01.2026 | 74,50 | 74,75 | 72,75 | 73,25 | -3,30% | - |
| 30.12.2025 | 76,00 | 76,00 | 75,75 | 75,75 | 0,00% | 5,00 |
| 23.12.2025 | 75,25 | 75,75 | 75,25 | 75,75 | 0,00% | - |
| 22.12.2025 | 74,75 | 75,75 | 74,75 | 75,75 | 1,34% | - |
| 19.12.2025 | 74,75 | 75,25 | 74,75 | 74,75 | 1,36% | - |
| 11.12.2025 | 73,25 | 74,25 | 73,25 | 73,75 | 0,00% | - |
| 10.12.2025 | 73,75 | 73,75 | 72,75 | 73,75 | -1,99% | 140,00 |
| 05.12.2025 | 75,25 | 75,75 | 75,25 | 75,25 | 1,35% | - |
| 03.12.2025 | 73,25 | 74,25 | 73,25 | 74,25 | 0,00% | - |
| 02.12.2025 | 74,25 | 74,25 | 73,25 | 74,25 | 0,00% | - |
| 01.12.2025 | 73,75 | 74,25 | 73,25 | 74,25 | 0,00% | - |
| 28.11.2025 | 73,75 | 74,25 | 73,75 | 74,25 | 0,68% | - |
| 25.11.2025 | 73,50 | 74,25 | 73,00 | 73,75 | 1,03% | 141,00 |
| 24.11.2025 | 73,00 | 73,00 | 72,75 | 73,00 | -0,34% | - |
| 21.11.2025 | 72,25 | 73,25 | 71,75 | 73,25 | 0,00% | 20,00 |
| 11.11.2025 | 73,50 | 73,50 | 72,75 | 73,25 | -1,35% | - |
| 06.11.2025 | 74,50 | 74,50 | 74,25 | 74,25 | 1,71% | - |
| 04.11.2025 | 73,00 | 73,50 | 72,75 | 73,00 | -0,34% | - |
| 29.10.2025 | 73,75 | 73,75 | 73,25 | 73,25 | 0,00% | - |
| 28.10.2025 | 73,00 | 73,75 | 73,00 | 73,25 | 0,00% | 280,00 |
| 27.10.2025 | 73,50 | 73,50 | 72,25 | 73,25 | 1,38% | 30,00 |
| 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% | - |