71,000€
0,94%
Echtzeit-Aktienkurs SS&C Technologies Holdings
Bid:
Ask:
Aktienkurse zur SS&C Technologies Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.06.2026 | 57,07 | 57,13 | 56,72 | 56,97 | -0,11% | 1,00 |
| 18.06.2026 | 57,88 | 58,44 | 56,20 | 57,03 | -2,43% | 103,00 |
| 17.06.2026 | 58,74 | 59,30 | 57,89 | 58,45 | 0,05% | 1,00 |
| 16.06.2026 | 58,22 | 58,94 | 57,86 | 58,42 | 0,92% | 1.093,00 |
| 15.06.2026 | 58,86 | 59,28 | 57,85 | 57,89 | -1,03% | 1,00 |
| 12.06.2026 | 58,62 | 59,01 | 57,67 | 58,49 | -2,27% | - |
| 11.06.2026 | 59,30 | 60,22 | 59,21 | 59,85 | 1,20% | 200,00 |
| 10.06.2026 | 59,43 | 59,57 | 58,54 | 59,14 | -0,14% | - |
| 09.06.2026 | 59,14 | 59,91 | 58,04 | 59,22 | -0,03% | 166,00 |
| 08.06.2026 | 60,40 | 60,79 | 59,07 | 59,24 | -2,61% | - |
| 05.06.2026 | 59,73 | 60,94 | 59,61 | 60,83 | 1,43% | - |
| 04.06.2026 | 58,56 | 60,49 | 58,41 | 59,97 | 2,43% | - |
| 03.06.2026 | 58,62 | 58,66 | 57,74 | 58,55 | -0,15% | - |
| 02.06.2026 | 59,15 | 59,50 | 57,96 | 58,64 | -1,81% | - |
| 01.06.2026 | 57,72 | 59,80 | 57,65 | 59,72 | 3,09% | 190,00 |
| 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 |