69,770€
2,18%
Echtzeit-Aktienkurs SS&C Technologies Holdings
Bid:
Ask:
Aktienkurse zur SS&C Technologies Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 69,24 | 69,24 | 69,24 | 69,24 | 1,41% | - |
| 01.10.2026 | 68,28 | 68,28 | 68,28 | 68,28 | 0,56% | - |
| 30.09.2026 | 67,90 | 67,90 | 67,90 | 67,90 | -0,06% | - |
| 29.09.2026 | 67,94 | 67,94 | 67,94 | 67,94 | -1,65% | - |
| 28.09.2026 | 68,14 | 69,08 | 68,14 | 69,08 | 0,52% | 300,00 |
| 25.09.2026 | 68,72 | 68,72 | 68,72 | 68,72 | -0,66% | - |
| 24.09.2026 | 69,18 | 69,18 | 69,18 | 69,18 | 0,46% | - |
| 23.09.2026 | 68,86 | 68,86 | 68,86 | 68,86 | -1,15% | - |
| 22.09.2026 | 69,66 | 69,66 | 69,66 | 69,66 | 0,23% | - |
| 21.09.2026 | 69,50 | 69,50 | 69,50 | 69,50 | 0,06% | - |
| 18.09.2026 | 69,46 | 69,46 | 69,46 | 69,46 | -0,74% | - |
| 17.09.2026 | 69,98 | 69,98 | 69,98 | 69,98 | -0,17% | - |
| 16.09.2026 | 70,10 | 70,10 | 70,10 | 70,10 | 0,46% | - |
| 15.09.2026 | 69,78 | 69,78 | 69,78 | 69,78 | 0,14% | - |
| 14.09.2026 | 68,14 | 69,68 | 68,14 | 69,68 | 2,96% | 337,00 |
| 11.09.2026 | 67,68 | 67,68 | 67,68 | 67,68 | -0,06% | - |
| 10.09.2026 | 67,72 | 67,72 | 67,72 | 67,72 | -1,60% | - |
| 09.09.2026 | 68,82 | 68,82 | 68,82 | 68,82 | -3,78% | - |
| 08.09.2026 | 71,52 | 71,52 | 71,52 | 71,52 | -0,14% | - |
| 07.09.2026 | 71,62 | 71,62 | 71,62 | 71,62 | -1,16% | - |
| 04.09.2026 | 72,46 | 72,46 | 72,46 | 72,46 | 2,55% | - |
| 03.09.2026 | 70,66 | 70,66 | 70,66 | 70,66 | 0,83% | - |
| 02.09.2026 | 70,08 | 70,08 | 70,08 | 70,08 | -1,07% | - |
| 01.09.2026 | 70,84 | 70,84 | 70,84 | 70,84 | -0,81% | - |
| 31.08.2026 | 71,42 | 71,42 | 71,42 | 71,42 | 0,62% | - |
| 28.08.2026 | 70,98 | 70,98 | 70,98 | 70,98 | -0,08% | - |
| 27.08.2026 | 71,04 | 71,04 | 71,04 | 71,04 | 0,65% | - |
| 26.08.2026 | 70,58 | 70,58 | 70,58 | 70,58 | -1,23% | - |
| 25.08.2026 | 71,46 | 71,46 | 71,46 | 71,46 | 2,00% | - |
| 24.08.2026 | 70,06 | 70,06 | 70,06 | 70,06 | 0,32% | - |
| 21.08.2026 | 69,84 | 69,84 | 69,84 | 69,84 | -0,63% | - |
| 20.08.2026 | 70,28 | 70,28 | 70,28 | 70,28 | 2,24% | - |
| 19.08.2026 | 68,74 | 68,74 | 68,74 | 68,74 | 1,09% | - |
| 18.08.2026 | 68,00 | 68,00 | 68,00 | 68,00 | -2,94% | - |
| 17.08.2026 | 70,06 | 70,06 | 70,06 | 70,06 | -0,68% | - |
| 14.08.2026 | 70,54 | 70,54 | 70,54 | 70,54 | 2,08% | - |
| 13.08.2026 | 69,10 | 69,10 | 69,10 | 69,10 | 0,32% | - |
| 12.08.2026 | 68,88 | 68,88 | 68,88 | 68,88 | 0,29% | - |
| 11.08.2026 | 68,68 | 68,68 | 68,68 | 68,68 | 0,59% | - |
| 10.08.2026 | 68,28 | 68,28 | 68,28 | 68,28 | -0,93% | - |
| 07.08.2026 | 68,92 | 68,92 | 68,92 | 68,92 | 1,41% | - |
| 06.08.2026 | 67,96 | 67,96 | 67,96 | 67,96 | -2,61% | - |
| 05.08.2026 | 69,78 | 69,78 | 69,78 | 69,78 | 1,37% | - |
| 04.08.2026 | 68,84 | 68,84 | 68,84 | 68,84 | 3,12% | - |
| 03.08.2026 | 66,76 | 66,76 | 66,76 | 66,76 | 1,18% | - |
| 31.07.2026 | 67,28 | 67,28 | 65,98 | 65,98 | -3,00% | 30,00 |
| 30.07.2026 | 68,22 | 68,22 | 68,02 | 68,02 | 0,74% | 95,00 |
| 29.07.2026 | 67,52 | 67,52 | 67,52 | 67,52 | 4,04% | - |
| 28.07.2026 | 64,90 | 64,90 | 64,90 | 64,90 | -0,22% | - |
| 27.07.2026 | 65,04 | 65,04 | 65,04 | 65,04 | 7,65% | - |
| 24.07.2026 | 59,16 | 60,42 | 59,16 | 60,42 | 4,14% | 40,00 |
| 23.07.2026 | 58,02 | 58,02 | 58,02 | 58,02 | -1,23% | - |
| 22.07.2026 | 58,74 | 58,74 | 58,74 | 58,74 | -3,67% | - |
| 21.07.2026 | 60,94 | 60,98 | 60,94 | 60,98 | 0,89% | 150,00 |
| 20.07.2026 | 60,44 | 60,44 | 60,44 | 60,44 | 0,07% | - |
| 17.07.2026 | 60,40 | 60,40 | 60,40 | 60,40 | 1,75% | - |
| 16.07.2026 | 59,36 | 59,36 | 59,36 | 59,36 | 1,85% | - |
| 15.07.2026 | 58,28 | 58,28 | 58,28 | 58,28 | -2,05% | - |
| 14.07.2026 | 59,50 | 59,50 | 59,50 | 59,50 | -1,52% | - |
| 13.07.2026 | 57,32 | 60,42 | 57,32 | 60,42 | 4,75% | 30,00 |
| 10.07.2026 | 57,68 | 57,68 | 57,68 | 57,68 | 1,34% | - |
| 09.07.2026 | 56,92 | 56,92 | 56,92 | 56,92 | -0,11% | - |
| 08.07.2026 | 57,50 | 57,50 | 56,98 | 56,98 | 1,32% | 100,00 |
| 07.07.2026 | 56,24 | 56,24 | 56,24 | 56,24 | -1,82% | - |
| 06.07.2026 | 57,28 | 57,28 | 57,28 | 57,28 | 0,10% | - |
| 03.07.2026 | 57,22 | 57,22 | 57,22 | 57,22 | 2,95% | - |
| 02.07.2026 | 55,58 | 55,58 | 55,58 | 55,58 | 3,31% | - |
| 01.07.2026 | 53,80 | 53,80 | 53,80 | 53,80 | -2,11% | - |
| 30.06.2026 | 54,96 | 54,96 | 54,96 | 54,96 | -1,51% | - |
| 29.06.2026 | 55,80 | 55,80 | 55,80 | 55,80 | 2,88% | - |
| 26.06.2026 | 54,24 | 54,24 | 54,24 | 54,24 | -6,68% | - |
| 25.06.2026 | 58,12 | 58,12 | 58,12 | 58,12 | 0,21% | - |
| 24.06.2026 | 58,00 | 58,00 | 58,00 | 58,00 | 4,13% | - |
| 23.06.2026 | 55,70 | 55,70 | 55,70 | 55,70 | -1,45% | - |
| 22.06.2026 | 56,52 | 56,52 | 56,52 | 56,52 | 0,21% | - |
| 19.06.2026 | 56,40 | 56,40 | 56,40 | 56,40 | -2,32% | - |
| 18.06.2026 | 57,74 | 57,74 | 57,74 | 57,74 | -1,37% | - |
| 17.06.2026 | 58,54 | 58,54 | 58,54 | 58,54 | 1,56% | - |
| 16.06.2026 | 57,64 | 57,64 | 57,64 | 57,64 | -0,69% | - |
| 15.06.2026 | 58,04 | 58,04 | 58,04 | 58,04 | 0,00% | - |
| 12.06.2026 | 58,04 | 58,04 | 58,04 | 58,04 | -1,56% | - |
| 11.06.2026 | 58,96 | 58,96 | 58,96 | 58,96 | 0,07% | - |
| 10.06.2026 | 58,92 | 58,92 | 58,92 | 58,92 | 0,51% | - |
| 09.06.2026 | 58,48 | 58,62 | 58,48 | 58,62 | -2,72% | 150,00 |
| 08.06.2026 | 60,26 | 60,26 | 60,26 | 60,26 | 2,59% | - |
| 05.06.2026 | 58,74 | 58,74 | 58,74 | 58,74 | 1,59% | - |
| 04.06.2026 | 57,82 | 57,82 | 57,82 | 57,82 | -0,69% | - |
| 03.06.2026 | 58,22 | 58,22 | 58,22 | 58,22 | -0,89% | - |
| 02.06.2026 | 58,74 | 58,74 | 58,74 | 58,74 | 2,16% | - |
| 01.06.2026 | 57,50 | 57,50 | 57,50 | 57,50 | 2,20% | - |
| 29.05.2026 | 56,26 | 56,26 | 56,26 | 56,26 | 0,54% | - |
| 28.05.2026 | 55,96 | 55,96 | 55,96 | 55,96 | -1,65% | - |
| 27.05.2026 | 56,90 | 56,90 | 56,90 | 56,90 | -1,18% | - |
| 26.05.2026 | 57,58 | 57,58 | 57,58 | 57,58 | -0,35% | - |
| 25.05.2026 | 57,78 | 57,78 | 57,78 | 57,78 | 0,73% | - |
| 22.05.2026 | 57,36 | 57,36 | 57,36 | 57,36 | -1,48% | - |
| 21.05.2026 | 57,28 | 58,22 | 57,28 | 58,22 | 2,64% | 114,00 |
| 20.05.2026 | 56,72 | 56,72 | 56,72 | 56,72 | -2,31% | - |
| 19.05.2026 | 56,98 | 58,06 | 56,98 | 58,06 | 6,07% | 138,00 |
| 18.05.2026 | 54,74 | 54,74 | 54,74 | 54,74 | 0,18% | - |