59,750€
0,29%
Echtzeit-Aktienkurs SS&C Technologies Holdings
Bid:
Ask:
Aktienkurse zur SS&C Technologies Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 59,77 | 59,82 | 59,77 | 59,82 | 0,15% | - |
| 07.05.2026 | 59,26 | 60,43 | 58,79 | 59,73 | 1,03% | 138,00 |
| 06.05.2026 | 59,18 | 59,53 | 58,41 | 59,12 | -0,20% | 204,00 |
| 05.05.2026 | 59,37 | 59,50 | 57,97 | 59,24 | 0,10% | - |
| 04.05.2026 | 59,10 | 59,90 | 58,75 | 59,18 | 0,22% | - |
| 30.04.2026 | 59,21 | 59,79 | 58,33 | 59,05 | -0,76% | - |
| 29.04.2026 | 59,19 | 59,62 | 58,51 | 59,50 | 0,88% | - |
| 28.04.2026 | 58,64 | 59,51 | 58,18 | 58,98 | 0,73% | - |
| 27.04.2026 | 57,27 | 58,86 | 57,15 | 58,55 | 2,36% | 945,00 |
| 24.04.2026 | 59,93 | 59,95 | 56,32 | 57,20 | -4,51% | 315,00 |
| 23.04.2026 | 60,03 | 60,36 | 58,85 | 59,90 | -0,73% | - |
| 22.04.2026 | 61,09 | 61,45 | 59,94 | 60,34 | -0,69% | - |
| 21.04.2026 | 60,62 | 61,66 | 60,35 | 60,76 | 0,45% | - |
| 20.04.2026 | 60,94 | 61,72 | 60,14 | 60,49 | -1,29% | - |
| 17.04.2026 | 60,67 | 61,66 | 60,60 | 61,28 | 1,29% | - |
| 16.04.2026 | 60,59 | 61,61 | 60,06 | 60,50 | -0,12% | - |
| 15.04.2026 | 59,33 | 61,14 | 59,33 | 60,57 | 2,04% | - |
| 14.04.2026 | 58,78 | 59,84 | 58,58 | 59,36 | 0,92% | - |
| 13.04.2026 | 57,19 | 58,85 | 56,91 | 58,82 | 2,80% | - |
| 10.04.2026 | 58,30 | 58,42 | 56,70 | 57,22 | -1,87% | - |
| 09.04.2026 | 60,27 | 60,33 | 57,89 | 58,31 | -3,30% | - |
| 08.04.2026 | 60,33 | 60,72 | 59,44 | 60,30 | 1,53% | - |
| 07.04.2026 | 59,50 | 59,90 | 58,78 | 59,39 | 0,24% | - |
| 02.04.2026 | 57,75 | 59,25 | 57,50 | 59,25 | 1,72% | - |
| 01.04.2026 | 58,75 | 59,00 | 56,75 | 58,25 | 0,00% | - |
| 31.03.2026 | 58,75 | 59,00 | 58,00 | 58,25 | 0,43% | - |
| 30.03.2026 | 56,75 | 58,75 | 56,75 | 58,00 | 2,20% | - |
| 27.03.2026 | 58,25 | 58,50 | 56,25 | 56,75 | -2,58% | 900,00 |
| 26.03.2026 | 58,25 | 59,75 | 57,75 | 58,25 | 0,00% | 176,00 |
| 25.03.2026 | 57,75 | 60,25 | 57,75 | 58,25 | 1,30% | - |
| 24.03.2026 | 61,25 | 61,75 | 57,50 | 57,50 | -6,12% | - |
| 23.03.2026 | 61,25 | 63,25 | 61,25 | 61,25 | -0,81% | - |
| 20.03.2026 | 61,75 | 62,50 | 60,75 | 61,75 | 0,00% | - |
| 19.03.2026 | 62,25 | 63,25 | 61,25 | 61,75 | -0,80% | - |
| 18.03.2026 | 63,25 | 63,25 | 62,25 | 62,25 | -0,80% | - |
| 17.03.2026 | 62,25 | 63,75 | 61,75 | 62,75 | 0,80% | - |
| 16.03.2026 | 63,25 | 63,25 | 62,25 | 62,25 | -0,80% | - |
| 13.03.2026 | 62,25 | 63,25 | 62,25 | 62,75 | 0,80% | - |
| 12.03.2026 | 62,75 | 63,75 | 61,75 | 62,25 | -1,58% | - |
| 11.03.2026 | 63,25 | 64,00 | 61,75 | 63,25 | 0,00% | - |
| 10.03.2026 | 64,25 | 64,75 | 61,00 | 63,25 | -1,56% | - |
| 09.03.2026 | 64,25 | 65,25 | 63,00 | 64,25 | -1,53% | - |
| 06.03.2026 | 65,00 | 65,25 | 63,25 | 65,25 | 0,38% | - |
| 05.03.2026 | 64,75 | 66,75 | 64,25 | 65,00 | 0,39% | 740,00 |
| 04.03.2026 | 64,25 | 64,75 | 63,75 | 64,75 | 0,78% | - |
| 03.03.2026 | 63,75 | 65,25 | 63,50 | 64,25 | 0,00% | - |
| 02.03.2026 | 63,25 | 64,75 | 62,75 | 64,25 | 0,78% | - |
| 27.02.2026 | 63,75 | 63,75 | 62,75 | 63,75 | -0,39% | - |
| 26.02.2026 | 61,75 | 64,25 | 61,75 | 64,00 | 3,64% | - |
| 25.02.2026 | 59,75 | 61,75 | 59,50 | 61,75 | 3,35% | - |
| 24.02.2026 | 59,25 | 60,25 | 58,75 | 59,75 | 1,70% | - |
| 23.02.2026 | 60,25 | 60,75 | 58,75 | 58,75 | -3,29% | - |
| 20.02.2026 | 60,75 | 61,25 | 60,25 | 60,75 | 0,00% | - |
| 19.02.2026 | 61,75 | 61,75 | 60,00 | 60,75 | -1,62% | - |
| 18.02.2026 | 60,25 | 62,25 | 60,25 | 61,75 | 2,49% | - |
| 17.02.2026 | 60,50 | 61,75 | 60,25 | 60,25 | -0,82% | 2.460,00 |
| 16.02.2026 | 60,75 | 61,25 | 60,75 | 60,75 | 0,00% | - |
| 13.02.2026 | 59,75 | 61,25 | 59,75 | 60,75 | 1,25% | - |
| 12.02.2026 | 61,75 | 62,00 | 58,75 | 60,00 | -2,04% | - |
| 11.02.2026 | 63,25 | 64,00 | 60,75 | 61,25 | -3,92% | - |
| 10.02.2026 | 64,25 | 64,75 | 63,25 | 63,75 | -0,78% | - |
| 09.02.2026 | 65,25 | 65,25 | 63,25 | 64,25 | -1,15% | - |
| 06.02.2026 | 63,25 | 66,75 | 63,25 | 65,00 | 2,36% | - |
| 05.02.2026 | 62,25 | 64,00 | 61,75 | 63,50 | 2,42% | - |
| 04.02.2026 | 62,25 | 62,75 | 60,25 | 62,00 | 0,00% | - |
| 03.02.2026 | 69,75 | 69,75 | 61,75 | 62,00 | -11,11% | - |
| 02.02.2026 | 68,25 | 70,25 | 68,25 | 69,75 | 0,72% | - |
| 30.01.2026 | 69,25 | 70,50 | 68,75 | 69,25 | 0,00% | - |
| 29.01.2026 | 70,75 | 71,25 | 68,75 | 69,25 | -1,77% | - |
| 28.01.2026 | 71,25 | 71,25 | 70,25 | 70,50 | -0,70% | - |
| 27.01.2026 | 72,25 | 72,50 | 70,75 | 71,00 | -1,73% | - |
| 26.01.2026 | 71,75 | 72,25 | 71,25 | 72,25 | 0,35% | - |
| 23.01.2026 | 73,25 | 73,25 | 71,75 | 72,00 | -1,37% | - |
| 22.01.2026 | 72,25 | 73,25 | 72,25 | 73,00 | 1,04% | - |
| 21.01.2026 | 71,75 | 72,75 | 71,25 | 72,25 | 0,70% | - |
| 20.01.2026 | 72,25 | 73,50 | 71,25 | 71,75 | -1,03% | - |
| 19.01.2026 | 73,25 | 73,25 | 72,25 | 72,50 | -1,69% | - |
| 16.01.2026 | 74,25 | 74,25 | 73,25 | 73,75 | -0,67% | - |
| 15.01.2026 | 73,75 | 74,75 | 73,25 | 74,25 | 0,68% | - |
| 14.01.2026 | 72,75 | 73,75 | 72,25 | 73,75 | 1,37% | - |
| 13.01.2026 | 73,75 | 73,75 | 72,75 | 72,75 | -1,36% | - |
| 12.01.2026 | 74,25 | 74,75 | 72,75 | 73,75 | -1,99% | - |
| 09.01.2026 | 76,25 | 76,75 | 75,25 | 75,25 | -1,31% | - |
| 08.01.2026 | 75,50 | 76,75 | 75,25 | 76,25 | 0,66% | - |
| 07.01.2026 | 75,75 | 76,50 | 75,25 | 75,75 | 0,33% | - |
| 06.01.2026 | 75,25 | 75,75 | 74,75 | 75,50 | 0,67% | - |
| 05.01.2026 | 73,25 | 75,25 | 73,00 | 75,00 | 2,74% | - |
| 02.01.2026 | 74,25 | 74,75 | 72,75 | 73,00 | -3,31% | - |
| 30.12.2025 | 75,75 | 76,00 | 75,50 | 75,50 | -0,98% | - |
| 29.12.2025 | 76,25 | 76,25 | 75,75 | 76,25 | 0,99% | - |
| 23.12.2025 | 75,50 | 75,75 | 74,75 | 75,50 | -0,33% | - |
| 22.12.2025 | 75,00 | 76,00 | 74,75 | 75,75 | 0,66% | - |
| 19.12.2025 | 74,75 | 75,25 | 74,25 | 75,25 | 1,01% | - |
| 18.12.2025 | 73,75 | 75,25 | 73,25 | 74,50 | 0,68% | - |
| 17.12.2025 | 73,75 | 74,25 | 73,25 | 74,00 | 1,02% | - |
| 16.12.2025 | 73,25 | 73,75 | 73,25 | 73,25 | -0,68% | - |
| 15.12.2025 | 74,25 | 74,25 | 73,25 | 73,75 | 0,00% | - |
| 12.12.2025 | 74,25 | 74,25 | 73,75 | 73,75 | -0,34% | - |
| 11.12.2025 | 73,25 | 74,25 | 73,00 | 74,00 | 1,72% | - |
| 10.12.2025 | 74,25 | 75,00 | 72,50 | 72,75 | -1,69% | - |