69,740€
0,14%
Echtzeit-Aktienkurs SS&C Technologies Holdings
Bid:
Ask:
Aktienkurse zur SS&C Technologies Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 69,16 | 70,02 | 68,86 | 69,73 | -0,10% | - |
| 05.11.2026 | 70,91 | 72,75 | 69,39 | 69,80 | -0,96% | - |
| 04.11.2026 | 72,09 | 73,47 | 68,32 | 70,48 | -2,49% | - |
| 03.11.2026 | 72,48 | 73,40 | 71,87 | 72,28 | -0,77% | - |
| 02.11.2026 | 72,10 | 72,95 | 71,60 | 72,84 | 1,10% | - |
| 30.10.2026 | 72,23 | 72,99 | 71,88 | 72,05 | -0,15% | - |
| 29.10.2026 | 72,02 | 73,47 | 71,65 | 72,16 | 0,56% | - |
| 28.10.2026 | 71,86 | 72,59 | 71,33 | 71,76 | -0,22% | - |
| 27.10.2026 | 73,47 | 73,84 | 71,92 | 71,92 | -2,26% | - |
| 26.10.2026 | 74,09 | 75,11 | 73,27 | 73,58 | -0,66% | - |
| 23.10.2026 | 76,77 | 78,34 | 74,05 | 74,07 | -7,16% | - |
| 22.10.2026 | 77,11 | 80,08 | 76,92 | 79,78 | 2,89% | - |
| 21.10.2026 | 77,49 | 77,92 | 76,41 | 77,54 | 0,23% | - |
| 20.10.2026 | 75,42 | 77,56 | 75,32 | 77,36 | 2,63% | - |
| 19.10.2026 | 75,24 | 76,02 | 74,33 | 75,38 | 0,75% | - |
| 16.10.2026 | 75,12 | 75,89 | 74,40 | 74,82 | -0,33% | - |
| 15.10.2026 | 73,18 | 75,13 | 71,74 | 75,07 | 2,07% | - |
| 14.10.2026 | 72,86 | 73,72 | 72,25 | 73,55 | 1,04% | - |
| 13.10.2026 | 72,72 | 73,48 | 72,24 | 72,79 | 0,25% | 875,00 |
| 12.10.2026 | 72,54 | 73,03 | 72,20 | 72,61 | 0,37% | 1.435,00 |
| 09.10.2026 | 71,88 | 72,93 | 71,64 | 72,34 | 0,50% | - |
| 08.10.2026 | 70,10 | 72,00 | 69,64 | 71,98 | 2,36% | - |
| 07.10.2026 | 69,35 | 70,52 | 68,95 | 70,32 | 1,53% | - |
| 06.10.2026 | 70,60 | 71,25 | 69,04 | 69,26 | -1,73% | - |
| 05.10.2026 | 70,08 | 71,15 | 69,80 | 70,48 | 1,03% | - |
| 02.10.2026 | 69,92 | 70,42 | 69,07 | 69,76 | -0,07% | - |
| 01.10.2026 | 68,37 | 70,70 | 67,81 | 69,81 | 2,57% | - |
| 30.09.2026 | 68,65 | 68,80 | 67,76 | 68,06 | -0,53% | - |
| 29.09.2026 | 68,54 | 69,21 | 67,79 | 68,42 | -0,29% | - |
| 28.09.2026 | 68,84 | 69,53 | 67,97 | 68,62 | -0,51% | - |
| 25.09.2026 | 69,12 | 69,64 | 68,63 | 68,97 | -0,06% | - |
| 24.09.2026 | 69,88 | 70,93 | 68,81 | 69,01 | -1,41% | - |
| 23.09.2026 | 69,42 | 70,48 | 69,06 | 70,00 | 1,13% | - |
| 22.09.2026 | 70,12 | 70,75 | 68,86 | 69,22 | -1,33% | - |
| 21.09.2026 | 69,94 | 70,35 | 69,37 | 70,15 | 0,82% | - |
| 18.09.2026 | 69,85 | 70,19 | 68,91 | 69,58 | -0,24% | - |
| 17.09.2026 | 70,68 | 70,86 | 69,37 | 69,75 | -0,67% | - |
| 16.09.2026 | 70,52 | 70,69 | 69,42 | 70,22 | -0,33% | - |
| 15.09.2026 | 70,20 | 70,93 | 69,50 | 70,45 | 0,16% | - |
| 14.09.2026 | 69,36 | 71,44 | 69,17 | 70,34 | 1,62% | - |
| 11.09.2026 | 68,25 | 69,38 | 67,91 | 69,22 | 1,79% | - |
| 10.09.2026 | 68,44 | 69,05 | 67,71 | 68,00 | -0,32% | 1.125,00 |
| 09.09.2026 | 69,20 | 69,76 | 67,79 | 68,22 | -1,42% | 1.440,00 |
| 08.09.2026 | 71,40 | 72,18 | 69,18 | 69,20 | -3,20% | - |
| 07.09.2026 | 71,73 | 71,77 | 71,41 | 71,49 | -0,74% | - |
| 04.09.2026 | 72,78 | 72,84 | 70,80 | 72,02 | -1,03% | - |
| 03.09.2026 | 71,29 | 72,98 | 70,98 | 72,77 | 2,16% | - |
| 02.09.2026 | 70,70 | 72,42 | 70,33 | 71,23 | 0,76% | - |
| 01.09.2026 | 71,33 | 71,77 | 70,57 | 70,69 | -1,08% | - |
| 31.08.2026 | 71,80 | 71,92 | 71,19 | 71,46 | -0,78% | - |
| 28.08.2026 | 71,69 | 72,38 | 71,49 | 72,02 | 0,52% | - |
| 27.08.2026 | 71,37 | 72,49 | 70,72 | 71,65 | 0,53% | 500,00 |
| 26.08.2026 | 71,15 | 71,44 | 70,42 | 71,27 | 0,30% | - |
| 25.08.2026 | 71,71 | 72,03 | 70,78 | 71,06 | -0,84% | - |
| 24.08.2026 | 70,98 | 72,19 | 70,95 | 71,66 | 0,93% | - |
| 21.08.2026 | 70,27 | 71,30 | 69,80 | 71,00 | 0,85% | - |
| 20.08.2026 | 70,44 | 70,94 | 69,70 | 70,40 | -0,09% | - |
| 19.08.2026 | 69,43 | 71,36 | 69,01 | 70,46 | 1,38% | - |
| 18.08.2026 | 68,83 | 70,65 | 68,74 | 69,50 | 0,83% | - |
| 17.08.2026 | 70,32 | 70,33 | 68,82 | 68,93 | -2,12% | - |
| 14.08.2026 | 71,13 | 71,15 | 69,50 | 70,42 | -1,04% | - |
| 13.08.2026 | 69,58 | 71,40 | 69,23 | 71,16 | 2,33% | - |
| 12.08.2026 | 69,20 | 69,70 | 67,72 | 69,54 | 0,53% | - |
| 11.08.2026 | 69,08 | 69,58 | 68,53 | 69,17 | 0,23% | - |
| 10.08.2026 | 68,57 | 69,15 | 68,10 | 69,01 | 0,70% | - |
| 07.08.2026 | 69,16 | 69,85 | 68,49 | 68,53 | -1,08% | - |
| 06.08.2026 | 68,75 | 69,37 | 67,40 | 69,28 | 1,04% | - |
| 05.08.2026 | 70,53 | 71,11 | 68,49 | 68,57 | -2,32% | - |
| 04.08.2026 | 69,13 | 70,44 | 68,04 | 70,20 | 1,77% | 125,00 |
| 03.08.2026 | 67,17 | 69,02 | 67,10 | 68,98 | 3,26% | 115,00 |
| 31.07.2026 | 67,38 | 67,56 | 65,34 | 66,80 | -0,19% | - |
| 30.07.2026 | 68,41 | 68,64 | 65,81 | 66,93 | -2,15% | - |
| 29.07.2026 | 68,25 | 70,29 | 67,83 | 68,40 | 0,29% | - |
| 28.07.2026 | 66,00 | 69,05 | 66,00 | 68,20 | 3,11% | - |
| 27.07.2026 | 65,30 | 66,89 | 64,77 | 66,14 | 1,80% | - |
| 24.07.2026 | 60,01 | 66,34 | 59,75 | 64,97 | 10,38% | - |
| 23.07.2026 | 58,57 | 59,05 | 58,27 | 58,86 | 0,20% | - |
| 22.07.2026 | 59,51 | 60,06 | 58,22 | 58,74 | -1,39% | 775,00 |
| 21.07.2026 | 61,11 | 61,31 | 59,24 | 59,57 | -1,89% | - |
| 20.07.2026 | 60,71 | 61,42 | 60,21 | 60,72 | -0,15% | 3.800,00 |
| 17.07.2026 | 61,24 | 62,35 | 60,64 | 60,81 | -1,41% | - |
| 16.07.2026 | 59,83 | 61,92 | 59,72 | 61,68 | 3,18% | - |
| 15.07.2026 | 58,52 | 60,36 | 58,48 | 59,78 | 2,29% | - |
| 14.07.2026 | 59,69 | 60,05 | 58,28 | 58,44 | -2,31% | - |
| 13.07.2026 | 58,19 | 60,01 | 58,18 | 59,82 | 2,48% | 1.100,00 |
| 10.07.2026 | 58,31 | 59,06 | 57,92 | 58,37 | -0,02% | - |
| 09.07.2026 | 57,40 | 58,47 | 56,37 | 58,38 | 1,97% | - |
| 08.07.2026 | 57,99 | 58,20 | 57,03 | 57,25 | -1,22% | - |
| 07.07.2026 | 57,13 | 58,83 | 57,11 | 57,96 | 1,54% | - |
| 06.07.2026 | 57,36 | 57,57 | 56,68 | 57,08 | -0,33% | - |
| 03.07.2026 | 57,33 | 57,37 | 57,09 | 57,27 | -0,07% | - |
| 02.07.2026 | 56,12 | 57,54 | 55,65 | 57,31 | 2,03% | - |
| 01.07.2026 | 54,23 | 56,36 | 54,14 | 56,17 | 3,41% | - |
| 30.06.2026 | 55,31 | 55,40 | 53,75 | 54,32 | -1,33% | - |
| 29.06.2026 | 56,15 | 56,46 | 54,51 | 55,05 | -1,34% | - |
| 26.06.2026 | 55,24 | 56,24 | 54,93 | 55,80 | 0,69% | - |
| 25.06.2026 | 58,02 | 58,56 | 55,40 | 55,42 | -4,58% | - |
| 24.06.2026 | 58,18 | 59,44 | 58,07 | 58,08 | -0,14% | - |
| 23.06.2026 | 56,85 | 58,19 | 56,53 | 58,16 | 2,07% | - |
| 22.06.2026 | 57,01 | 57,34 | 56,31 | 56,98 | 0,85% | - |