66,930€
-2,09%
Echtzeit-Aktienkurs SS&C Technologies Holdings
Bid:
Ask:
Aktienkurse zur SS&C Technologies Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.06.2026 | 57,07 | 57,13 | 56,50 | 56,50 | -1,10% | - |
| 18.06.2026 | 57,89 | 58,25 | 56,21 | 57,13 | -1,06% | - |
| 17.06.2026 | 58,72 | 59,30 | 57,59 | 57,74 | -1,70% | - |
| 16.06.2026 | 58,23 | 58,88 | 57,96 | 58,74 | 0,93% | - |
| 15.06.2026 | 58,84 | 59,12 | 57,74 | 58,20 | -0,56% | - |
| 12.06.2026 | 58,62 | 59,01 | 57,62 | 58,53 | 0,00% | - |
| 11.06.2026 | 59,31 | 59,91 | 58,20 | 58,53 | -0,98% | - |
| 10.06.2026 | 59,41 | 59,59 | 58,53 | 59,11 | -0,69% | - |
| 09.06.2026 | 59,14 | 59,95 | 58,01 | 59,52 | 0,64% | - |
| 08.06.2026 | 60,40 | 60,79 | 59,04 | 59,14 | -2,51% | - |
| 05.06.2026 | 59,73 | 60,94 | 59,61 | 60,66 | 1,52% | - |
| 04.06.2026 | 58,54 | 60,50 | 58,36 | 59,75 | 2,35% | - |
| 03.06.2026 | 58,64 | 58,71 | 57,70 | 58,38 | -0,49% | - |
| 02.06.2026 | 59,15 | 59,37 | 57,95 | 58,67 | -1,21% | - |
| 01.06.2026 | 57,73 | 59,85 | 57,65 | 59,39 | 2,61% | - |
| 29.05.2026 | 56,83 | 58,06 | 56,67 | 57,88 | 1,97% | - |
| 28.05.2026 | 56,72 | 57,16 | 56,09 | 56,76 | 0,42% | - |
| 27.05.2026 | 57,41 | 57,75 | 56,20 | 56,52 | -1,50% | - |
| 26.05.2026 | 58,00 | 59,30 | 56,54 | 57,38 | -1,32% | 15.500,00 |
| 25.05.2026 | 58,05 | 58,18 | 58,01 | 58,15 | 0,68% | - |
| 22.05.2026 | 57,76 | 58,25 | 57,36 | 57,76 | 0,23% | - |
| 21.05.2026 | 57,75 | 59,15 | 57,24 | 57,63 | -0,26% | - |
| 20.05.2026 | 57,09 | 57,84 | 56,15 | 57,78 | 1,21% | - |
| 19.05.2026 | 57,64 | 59,05 | 56,75 | 57,09 | -1,19% | - |
| 18.05.2026 | 55,14 | 58,10 | 55,05 | 57,78 | 4,00% | - |
| 15.05.2026 | 55,56 | 56,60 | 55,42 | 55,56 | -0,02% | - |
| 14.05.2026 | 55,44 | 56,19 | 55,28 | 55,57 | 0,45% | - |
| 13.05.2026 | 56,85 | 57,19 | 55,20 | 55,32 | -2,64% | - |
| 12.05.2026 | 56,97 | 58,01 | 56,33 | 56,82 | -0,18% | - |
| 11.05.2026 | 58,37 | 58,63 | 56,59 | 56,92 | -2,50% | - |
| 08.05.2026 | 59,77 | 59,85 | 57,99 | 58,38 | -2,26% | 585,00 |
| 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% | - |