76,500€
2,00%
Echtzeit-Aktienkurs SS&C Technologies Holdings
Bid:
Ask:
Aktienkurse zur SS&C Technologies Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 76,75 | 77,75 | 76,25 | 76,75 | 0,33% | - |
| 21.08.2025 | 75,50 | 76,75 | 75,00 | 76,50 | 1,66% | - |
| 20.08.2025 | 75,25 | 75,75 | 74,75 | 75,25 | 0,00% | - |
| 19.08.2025 | 74,50 | 75,75 | 74,00 | 75,25 | 1,01% | - |
| 18.08.2025 | 74,00 | 74,75 | 73,75 | 74,50 | 0,34% | - |
| 15.08.2025 | 75,75 | 75,75 | 74,25 | 74,25 | -1,66% | - |
| 14.08.2025 | 75,00 | 75,75 | 74,50 | 75,50 | 0,33% | - |
| 13.08.2025 | 73,75 | 75,25 | 72,75 | 75,25 | 2,03% | - |
| 12.08.2025 | 73,75 | 74,50 | 73,25 | 73,75 | 0,00% | - |
| 11.08.2025 | 74,50 | 75,25 | 73,75 | 73,75 | -1,34% | - |
| 08.08.2025 | 74,25 | 75,25 | 73,50 | 74,75 | 1,01% | - |
| 07.08.2025 | 73,75 | 74,75 | 73,75 | 74,00 | 0,34% | - |
| 06.08.2025 | 74,25 | 74,75 | 73,25 | 73,75 | -0,67% | - |
| 05.08.2025 | 74,00 | 74,25 | 73,50 | 74,25 | 0,68% | - |
| 04.08.2025 | 72,75 | 73,75 | 72,75 | 73,75 | 1,37% | 550,00 |
| 01.08.2025 | 74,50 | 74,75 | 71,75 | 72,75 | -3,32% | - |
| 31.07.2025 | 75,00 | 75,25 | 74,75 | 75,25 | 0,67% | - |
| 30.07.2025 | 73,75 | 75,00 | 73,75 | 74,75 | 1,36% | - |
| 29.07.2025 | 73,75 | 74,25 | 73,50 | 73,75 | 0,68% | - |
| 28.07.2025 | 72,75 | 73,75 | 72,75 | 73,25 | 1,03% | - |
| 25.07.2025 | 73,25 | 73,50 | 72,25 | 72,50 | -0,34% | - |
| 24.07.2025 | 71,25 | 74,50 | 70,75 | 72,75 | 2,11% | - |
| 23.07.2025 | 71,25 | 71,75 | 70,75 | 71,25 | 0,00% | - |
| 22.07.2025 | 71,25 | 71,75 | 70,75 | 71,25 | 0,00% | - |
| 21.07.2025 | 71,75 | 72,25 | 71,25 | 71,25 | -0,70% | - |
| 18.07.2025 | 71,75 | 71,75 | 71,25 | 71,75 | 0,00% | - |
| 17.07.2025 | 71,25 | 72,50 | 71,25 | 71,75 | 0,70% | - |
| 16.07.2025 | 70,25 | 72,00 | 69,75 | 71,25 | 0,71% | - |
| 15.07.2025 | 71,75 | 72,25 | 70,75 | 70,75 | -1,39% | - |
| 14.07.2025 | 70,25 | 71,75 | 70,25 | 71,75 | 1,41% | - |
| 11.07.2025 | 71,25 | 71,25 | 70,50 | 70,75 | -0,70% | - |
| 10.07.2025 | 70,75 | 72,25 | 70,75 | 71,25 | 0,00% | - |
| 09.07.2025 | 71,25 | 71,25 | 70,50 | 71,25 | 0,35% | - |
| 08.07.2025 | 71,25 | 71,75 | 70,75 | 71,00 | -0,35% | - |
| 07.07.2025 | 70,75 | 71,75 | 70,25 | 71,25 | 0,00% | - |
| 03.07.2025 | 70,25 | 71,50 | 70,25 | 71,25 | 1,42% | - |
| 02.07.2025 | 70,75 | 71,25 | 69,75 | 70,25 | -0,71% | - |
| 01.07.2025 | 70,25 | 71,00 | 69,75 | 70,75 | 0,71% | - |
| 30.06.2025 | 70,25 | 70,75 | 69,50 | 70,25 | 0,72% | - |
| 27.06.2025 | 69,50 | 70,25 | 69,25 | 69,75 | 0,72% | - |
| 26.06.2025 | 69,25 | 69,75 | 68,75 | 69,25 | 0,00% | - |
| 25.06.2025 | 70,00 | 70,25 | 68,75 | 69,25 | -1,42% | - |
| 24.06.2025 | 70,00 | 70,25 | 69,50 | 70,25 | 0,72% | - |
| 23.06.2025 | 68,75 | 69,75 | 68,25 | 69,75 | 1,09% | - |
| 20.06.2025 | 68,75 | 69,50 | 68,25 | 69,00 | 1,10% | - |
| 19.06.2025 | 69,00 | 69,25 | 68,25 | 68,25 | -1,44% | - |
| 18.06.2025 | 69,25 | 70,00 | 69,25 | 69,25 | -0,36% | - |
| 17.06.2025 | 69,00 | 69,75 | 69,00 | 69,50 | -0,36% | - |
| 16.06.2025 | 68,75 | 69,75 | 68,25 | 69,75 | 1,45% | - |
| 13.06.2025 | 69,75 | 70,25 | 68,25 | 68,75 | -2,48% | - |
| 12.06.2025 | 70,25 | 70,75 | 69,25 | 70,50 | -0,35% | - |
| 11.06.2025 | 71,75 | 72,75 | 70,50 | 70,75 | -1,05% | - |
| 10.06.2025 | 71,00 | 72,00 | 70,75 | 71,50 | 0,70% | - |
| 09.06.2025 | 70,50 | 71,50 | 70,25 | 71,00 | 0,35% | - |
| 06.06.2025 | 70,25 | 71,25 | 70,25 | 70,75 | 0,71% | - |
| 05.06.2025 | 70,25 | 70,25 | 69,50 | 70,25 | 0,36% | - |
| 04.06.2025 | 70,25 | 70,25 | 69,75 | 70,00 | -0,36% | - |
| 03.06.2025 | 69,25 | 70,25 | 68,75 | 70,25 | 1,44% | - |
| 02.06.2025 | 70,00 | 70,50 | 68,75 | 69,25 | -2,81% | - |
| 30.05.2025 | 71,25 | 71,25 | 70,50 | 71,25 | 0,35% | - |
| 29.05.2025 | 72,75 | 72,75 | 70,25 | 71,00 | -1,05% | - |
| 28.05.2025 | 71,25 | 71,75 | 71,25 | 71,75 | 0,70% | - |
| 27.05.2025 | 70,50 | 71,75 | 70,25 | 71,25 | 1,06% | - |
| 26.05.2025 | 70,75 | 70,75 | 70,25 | 70,50 | 0,36% | - |
| 23.05.2025 | 70,25 | 70,50 | 69,00 | 70,25 | 0,72% | - |
| 22.05.2025 | 69,25 | 70,25 | 69,25 | 69,75 | 0,72% | - |
| 21.05.2025 | 70,75 | 70,75 | 69,25 | 69,25 | -2,81% | - |
| 20.05.2025 | 71,25 | 72,25 | 70,75 | 71,25 | 0,00% | - |
| 19.05.2025 | 70,50 | 71,25 | 69,75 | 71,25 | 0,00% | - |
| 16.05.2025 | 70,75 | 71,75 | 70,25 | 71,25 | 0,00% | - |
| 15.05.2025 | 70,25 | 71,25 | 70,25 | 71,25 | 0,71% | - |
| 14.05.2025 | 71,25 | 71,25 | 70,00 | 70,75 | -0,70% | - |
| 13.05.2025 | 71,75 | 72,25 | 71,25 | 71,25 | -1,04% | - |
| 12.05.2025 | 69,75 | 72,25 | 69,75 | 72,00 | 4,73% | - |
| 09.05.2025 | 69,25 | 69,50 | 67,75 | 68,75 | -0,72% | - |
| 08.05.2025 | 68,00 | 69,75 | 67,50 | 69,25 | 2,21% | - |
| 07.05.2025 | 68,75 | 69,25 | 67,25 | 67,75 | -1,45% | - |
| 06.05.2025 | 68,75 | 69,75 | 67,75 | 68,75 | -0,36% | - |
| 05.05.2025 | 68,00 | 69,25 | 67,50 | 69,00 | 0,36% | - |
| 02.05.2025 | 66,75 | 68,75 | 66,25 | 68,75 | 3,00% | - |
| 30.04.2025 | 66,25 | 66,75 | 64,50 | 66,75 | 1,52% | - |
| 29.04.2025 | 64,25 | 65,75 | 64,00 | 65,75 | 2,33% | - |
| 28.04.2025 | 63,50 | 66,00 | 63,25 | 64,25 | 0,39% | - |
| 25.04.2025 | 67,50 | 68,75 | 62,00 | 64,00 | -5,88% | - |
| 24.04.2025 | 67,25 | 68,25 | 66,50 | 68,00 | 1,12% | - |
| 23.04.2025 | 67,25 | 69,00 | 66,75 | 67,25 | 1,51% | - |
| 22.04.2025 | 63,75 | 66,25 | 63,75 | 66,25 | -1,49% | - |
| 17.04.2025 | 67,25 | 67,75 | 66,25 | 67,25 | 0,75% | - |
| 16.04.2025 | 67,25 | 67,75 | 65,75 | 66,75 | -2,20% | - |
| 15.04.2025 | 68,25 | 69,25 | 67,75 | 68,25 | 0,00% | - |
| 14.04.2025 | 67,25 | 69,25 | 67,25 | 68,25 | 1,49% | - |
| 11.04.2025 | 66,75 | 68,00 | 64,75 | 67,25 | 0,75% | - |
| 10.04.2025 | 70,75 | 71,25 | 65,25 | 66,75 | -6,32% | - |
| 09.04.2025 | 63,75 | 71,25 | 63,75 | 71,25 | 8,37% | - |
| 08.04.2025 | 67,75 | 69,75 | 64,75 | 65,75 | -2,23% | - |
| 07.04.2025 | 65,75 | 69,00 | 63,50 | 67,25 | -0,74% | - |
| 04.04.2025 | 72,00 | 72,25 | 67,75 | 67,75 | -6,55% | - |
| 03.04.2025 | 74,50 | 74,75 | 71,50 | 72,50 | -5,54% | - |
| 02.04.2025 | 76,75 | 77,25 | 75,50 | 76,75 | 0,00% | - |
| 01.04.2025 | 77,25 | 77,75 | 76,25 | 76,75 | -0,65% | - |