67,680€
-0,50%
Echtzeit-Aktienkurs SS&C Technologies Holdings
Bid:
Ask:
Aktienkurse zur SS&C Technologies Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 67,78 | 67,78 | 67,28 | 67,64 | -0,56% | - |
| 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% | - |
| 15.05.2026 | 54,64 | 54,64 | 54,64 | 54,64 | -0,69% | - |
| 14.05.2026 | 55,02 | 55,02 | 55,02 | 55,02 | -2,72% | - |
| 13.05.2026 | 56,56 | 56,56 | 56,56 | 56,56 | 0,53% | - |
| 12.05.2026 | 56,26 | 56,26 | 56,26 | 56,26 | -2,97% | - |
| 11.05.2026 | 57,98 | 57,98 | 57,98 | 57,98 | -2,49% | - |
| 08.05.2026 | 59,46 | 59,46 | 59,46 | 59,46 | 1,26% | - |
| 07.05.2026 | 58,72 | 58,72 | 58,72 | 58,72 | -0,34% | - |
| 06.05.2026 | 58,92 | 58,92 | 58,92 | 58,92 | 0,07% | - |
| 05.05.2026 | 58,88 | 58,88 | 58,88 | 58,88 | 0,17% | - |
| 04.05.2026 | 58,78 | 58,78 | 58,78 | 58,78 | -0,24% | - |
| 30.04.2026 | 58,92 | 58,92 | 58,92 | 58,92 | 0,96% | - |
| 29.04.2026 | 58,78 | 58,78 | 58,36 | 58,36 | 0,62% | 35,00 |
| 28.04.2026 | 58,00 | 58,00 | 58,00 | 58,00 | 1,83% | - |
| 27.04.2026 | 56,96 | 56,96 | 56,96 | 56,96 | -4,65% | - |
| 24.04.2026 | 59,74 | 59,74 | 59,74 | 59,74 | -0,03% | - |
| 23.04.2026 | 59,76 | 59,76 | 59,76 | 59,76 | -1,48% | - |
| 22.04.2026 | 60,66 | 60,66 | 60,66 | 60,66 | 0,73% | - |
| 21.04.2026 | 60,22 | 60,22 | 60,22 | 60,22 | -0,03% | - |
| 20.04.2026 | 60,24 | 60,24 | 60,24 | 60,24 | 0,43% | - |
| 17.04.2026 | 59,98 | 59,98 | 59,98 | 59,98 | -0,37% | - |
| 16.04.2026 | 60,20 | 60,20 | 60,20 | 60,20 | 2,38% | - |
| 15.04.2026 | 58,80 | 58,80 | 58,80 | 58,80 | 0,68% | - |
| 14.04.2026 | 58,40 | 58,40 | 58,40 | 58,40 | 3,14% | - |
| 13.04.2026 | 56,62 | 56,62 | 56,62 | 56,62 | -2,21% | - |
| 10.04.2026 | 57,90 | 57,90 | 57,90 | 57,90 | -3,11% | - |
| 09.04.2026 | 59,76 | 59,76 | 59,76 | 59,76 | -0,07% | - |
| 08.04.2026 | 59,80 | 59,80 | 59,80 | 59,80 | 1,80% | - |
| 07.04.2026 | 58,74 | 58,74 | 58,74 | 58,74 | 2,16% | - |
| 02.04.2026 | 57,50 | 57,50 | 57,50 | 57,50 | -1,71% | - |
| 01.04.2026 | 58,50 | 58,50 | 58,50 | 58,50 | 0,86% | - |
| 31.03.2026 | 58,00 | 58,00 | 58,00 | 58,00 | 1,75% | - |
| 30.03.2026 | 57,00 | 57,00 | 57,00 | 57,00 | -1,72% | - |
| 27.03.2026 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | - |
| 26.03.2026 | 58,00 | 58,00 | 58,00 | 58,00 | -1,69% | - |
| 25.03.2026 | 58,00 | 59,00 | 58,00 | 59,00 | -3,28% | 190,00 |
| 24.03.2026 | 61,00 | 61,00 | 61,00 | 61,00 | 0,83% | - |
| 23.03.2026 | 60,50 | 60,50 | 60,50 | 60,50 | -2,42% | - |
| 20.03.2026 | 62,00 | 62,00 | 62,00 | 62,00 | 0,00% | - |
| 19.03.2026 | 62,00 | 62,00 | 62,00 | 62,00 | -1,59% | - |
| 18.03.2026 | 63,00 | 63,00 | 63,00 | 63,00 | 0,00% | - |
| 17.03.2026 | 62,00 | 63,00 | 62,00 | 63,00 | 0,00% | 100,00 |
| 16.03.2026 | 63,00 | 63,00 | 63,00 | 63,00 | 1,61% | - |
| 13.03.2026 | 62,00 | 62,00 | 62,00 | 62,00 | -0,80% | - |
| 12.03.2026 | 62,50 | 62,50 | 62,50 | 62,50 | -0,79% | - |
| 11.03.2026 | 63,00 | 63,00 | 63,00 | 63,00 | -0,79% | - |