57,870€
2,08%
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 | 56,84 | 58,06 | 56,71 | 57,93 | 2,19% | - |
| 28.05.2026 | 56,72 | 57,11 | 56,24 | 56,69 | 0,02% | 4,00 |
| 27.05.2026 | 57,42 | 57,72 | 56,21 | 56,68 | -0,51% | 315,00 |
| 26.05.2026 | 57,98 | 59,30 | 56,54 | 56,97 | -2,03% | 821,00 |
| 25.05.2026 | 58,05 | 58,46 | 58,01 | 58,15 | 0,99% | 1,00 |
| 22.05.2026 | 57,76 | 58,21 | 57,38 | 57,58 | 0,02% | - |
| 21.05.2026 | 57,75 | 58,90 | 57,28 | 57,57 | 0,03% | - |
| 20.05.2026 | 57,09 | 57,82 | 56,27 | 57,55 | 0,52% | - |
| 19.05.2026 | 57,63 | 59,02 | 56,75 | 57,25 | -1,29% | - |
| 18.05.2026 | 55,16 | 58,05 | 55,05 | 58,00 | 3,66% | - |
| 15.05.2026 | 55,56 | 56,61 | 55,44 | 55,95 | 0,47% | 1,00 |
| 14.05.2026 | 55,46 | 56,18 | 55,27 | 55,69 | 0,13% | - |
| 13.05.2026 | 56,83 | 57,11 | 55,19 | 55,62 | -2,15% | - |
| 12.05.2026 | 56,95 | 57,67 | 56,37 | 56,84 | -0,16% | - |
| 11.05.2026 | 58,36 | 58,68 | 56,61 | 56,93 | -3,00% | - |
| 08.05.2026 | 59,77 | 59,85 | 58,06 | 58,69 | -2,17% | 1,00 |
| 07.05.2026 | 59,26 | 60,43 | 58,84 | 59,99 | 1,37% | - |
| 06.05.2026 | 59,18 | 59,50 | 58,36 | 59,18 | -0,15% | - |
| 05.05.2026 | 59,37 | 59,49 | 58,04 | 59,27 | -0,10% | 1,00 |
| 04.05.2026 | 59,08 | 59,85 | 58,74 | 59,33 | 0,49% | 2,00 |
| 30.04.2026 | 59,19 | 59,79 | 58,33 | 59,04 | -0,20% | 20,00 |
| 29.04.2026 | 59,19 | 59,19 | 58,51 | 59,16 | -0,02% | - |
| 28.04.2026 | 58,64 | 59,40 | 58,19 | 59,17 | 1,13% | - |
| 27.04.2026 | 57,25 | 58,86 | 57,15 | 58,51 | 2,87% | - |
| 24.04.2026 | 59,91 | 59,95 | 56,33 | 56,88 | -4,85% | - |
| 23.04.2026 | 60,03 | 60,31 | 58,86 | 59,78 | -0,98% | - |
| 22.04.2026 | 61,09 | 61,45 | 59,98 | 60,37 | -0,97% | - |
| 21.04.2026 | 60,62 | 61,67 | 60,37 | 60,96 | 0,69% | 93,00 |
| 20.04.2026 | 60,94 | 61,60 | 60,14 | 60,54 | -1,32% | 10,00 |
| 17.04.2026 | 60,67 | 61,64 | 60,60 | 61,35 | 2,16% | 80,00 |
| 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 | -0,86% | - |
| 01.04.2026 | 58,75 | 59,00 | 56,75 | 58,25 | 0,00% | 36,00 |
| 31.03.2026 | 58,25 | 58,75 | 57,75 | 58,25 | 0,00% | - |
| 30.03.2026 | 57,25 | 58,75 | 56,75 | 58,25 | 2,64% | - |
| 27.03.2026 | 58,25 | 58,25 | 56,25 | 56,75 | -2,58% | - |
| 26.03.2026 | 57,75 | 59,75 | 57,75 | 58,25 | 0,00% | - |
| 25.03.2026 | 57,75 | 60,25 | 57,75 | 58,25 | 0,87% | 356,00 |
| 24.03.2026 | 61,25 | 61,75 | 57,75 | 57,75 | -7,97% | - |
| 23.03.2026 | 61,25 | 63,25 | 61,25 | 62,75 | 1,62% | - |
| 20.03.2026 | 61,25 | 62,25 | 60,75 | 61,75 | 0,00% | - |
| 19.03.2026 | 62,25 | 62,75 | 61,25 | 61,75 | -0,80% | - |
| 18.03.2026 | 63,25 | 63,25 | 62,25 | 62,25 | -0,80% | - |
| 17.03.2026 | 61,75 | 63,75 | 61,75 | 62,75 | -0,79% | 26,00 |
| 16.03.2026 | 62,75 | 63,25 | 62,75 | 63,25 | 0,80% | - |
| 13.03.2026 | 62,75 | 62,75 | 62,25 | 62,75 | 0,80% | - |
| 12.03.2026 | 63,25 | 63,75 | 61,75 | 62,25 | -1,58% | - |
| 11.03.2026 | 63,25 | 63,25 | 63,25 | 63,25 | 0,00% | - |
| 10.03.2026 | 64,25 | 64,75 | 61,25 | 63,25 | -0,78% | - |
| 09.03.2026 | 64,25 | 65,25 | 63,25 | 63,75 | -2,30% | 1,00 |
| 06.03.2026 | 65,00 | 65,25 | 63,25 | 65,25 | 0,00% | - |
| 05.03.2026 | 64,25 | 66,25 | 64,25 | 65,25 | 0,77% | 20,00 |
| 04.03.2026 | 64,25 | 64,75 | 63,75 | 64,75 | 1,57% | - |
| 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% | - |
| 27.02.2026 | 63,75 | 63,75 | 62,75 | 63,75 | 0,00% | 31,00 |
| 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 | 0,84% | 80,00 |
| 24.02.2026 | 58,75 | 60,25 | 58,75 | 59,75 | 1,70% | 121,00 |
| 23.02.2026 | 60,50 | 60,75 | 58,75 | 58,75 | -3,29% | 1,00 |
| 20.02.2026 | 60,75 | 61,25 | 60,00 | 60,75 | 0,00% | 8,00 |
| 19.02.2026 | 61,50 | 61,75 | 60,75 | 60,75 | -1,62% | 1,00 |
| 18.02.2026 | 60,75 | 62,25 | 60,25 | 61,75 | 1,23% | - |
| 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 | 0,00% | 90,00 |
| 09.02.2026 | 65,50 | 65,50 | 63,25 | 64,25 | 0,78% | 1,00 |
| 06.02.2026 | 63,75 | 63,75 | 63,25 | 63,75 | 0,00% | - |
| 05.02.2026 | 62,00 | 63,75 | 61,75 | 63,75 | 2,41% | 2,00 |
| 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 | -10,75% | 10,00 |
| 02.02.2026 | 68,25 | 70,25 | 68,25 | 69,75 | 1,45% | - |
| 30.01.2026 | 68,75 | 69,25 | 68,75 | 68,75 | -0,72% | - |
| 29.01.2026 | 70,75 | 71,25 | 68,75 | 69,25 | -2,12% | - |
| 28.01.2026 | 71,25 | 71,25 | 70,75 | 70,75 | -0,70% | 121,00 |
| 27.01.2026 | 72,25 | 72,50 | 70,75 | 71,25 | -1,04% | 180,00 |
| 26.01.2026 | 71,75 | 72,25 | 71,75 | 72,00 | -1,71% | - |
| 23.01.2026 | 73,50 | 73,50 | 72,75 | 73,25 | 0,00% | 60,00 |
| 22.01.2026 | 72,50 | 73,50 | 72,25 | 73,25 | 0,69% | 102,00 |
| 21.01.2026 | 72,25 | 72,75 | 71,25 | 72,75 | 1,04% | - |
| 20.01.2026 | 71,75 | 72,75 | 71,75 | 72,00 | -3,03% | 150,00 |
| 16.01.2026 | 74,25 | 74,25 | 73,75 | 74,25 | 0,00% | - |
| 15.01.2026 | 74,00 | 74,75 | 73,75 | 74,25 | 0,68% | - |
| 14.01.2026 | 72,75 | 73,75 | 72,25 | 73,75 | 0,68% | 27,00 |
| 13.01.2026 | 73,25 | 73,50 | 73,25 | 73,25 | -0,68% | - |
| 12.01.2026 | 74,25 | 74,25 | 73,75 | 73,75 | -1,99% | - |
| 09.01.2026 | 76,25 | 76,25 | 75,25 | 75,25 | -1,31% | - |
| 08.01.2026 | 75,25 | 76,75 | 75,25 | 76,25 | 0,66% | - |
| 07.01.2026 | 76,00 | 76,25 | 75,25 | 75,75 | 0,66% | - |
| 06.01.2026 | 75,00 | 75,25 | 74,75 | 75,25 | 0,00% | - |