58,380€
2,21%
Echtzeit-Aktienkurs SS&C Technologies Holdings
Bid:
Ask:
Aktienkurse zur SS&C Technologies Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 57,25 | 58,25 | 56,37 | 58,16 | 1,82% | - |
| 08.07.2026 | 57,38 | 57,56 | 56,94 | 57,12 | -1,45% | - |
| 07.07.2026 | 56,74 | 58,36 | 56,74 | 57,96 | 1,65% | - |
| 06.07.2026 | 56,96 | 57,48 | 56,76 | 57,02 | 0,25% | - |
| 03.07.2026 | 56,96 | 56,98 | 56,70 | 56,88 | -0,56% | - |
| 02.07.2026 | 55,78 | 57,48 | 55,58 | 57,20 | 1,82% | - |
| 01.07.2026 | 53,86 | 56,28 | 53,84 | 56,18 | 3,58% | - |
| 30.06.2026 | 54,92 | 55,00 | 53,70 | 54,24 | -1,27% | - |
| 29.06.2026 | 55,74 | 56,14 | 54,58 | 54,94 | -1,54% | - |
| 26.06.2026 | 54,92 | 56,02 | 54,76 | 55,80 | 0,76% | - |
| 25.06.2026 | 57,62 | 57,88 | 55,38 | 55,38 | -4,65% | - |
| 24.06.2026 | 57,80 | 59,32 | 57,74 | 58,08 | -0,03% | - |
| 23.06.2026 | 56,46 | 58,10 | 56,20 | 58,10 | 2,04% | - |
| 22.06.2026 | 56,58 | 56,94 | 56,28 | 56,94 | 0,78% | - |
| 19.06.2026 | 56,72 | 56,74 | 56,50 | 56,50 | -0,98% | - |
| 18.06.2026 | 57,54 | 57,82 | 56,30 | 57,06 | -0,97% | - |
| 17.06.2026 | 58,32 | 59,12 | 57,62 | 57,62 | -1,67% | - |
| 16.06.2026 | 57,82 | 58,60 | 57,72 | 58,60 | 0,86% | - |
| 15.06.2026 | 58,44 | 58,60 | 57,84 | 58,10 | -0,38% | - |
| 12.06.2026 | 58,22 | 58,56 | 58,02 | 58,32 | -0,21% | - |
| 11.06.2026 | 58,94 | 59,50 | 58,10 | 58,44 | -1,22% | - |
| 10.06.2026 | 58,98 | 59,28 | 58,58 | 59,16 | -0,27% | - |
| 09.06.2026 | 58,80 | 59,72 | 57,82 | 59,32 | 0,51% | - |
| 08.06.2026 | 59,92 | 60,36 | 59,02 | 59,02 | -2,64% | - |
| 05.06.2026 | 59,32 | 60,82 | 59,24 | 60,62 | 1,27% | - |
| 04.06.2026 | 58,12 | 60,00 | 58,12 | 59,86 | 2,54% | - |
| 03.06.2026 | 58,24 | 58,58 | 57,64 | 58,38 | -0,48% | - |
| 02.06.2026 | 58,74 | 58,82 | 57,96 | 58,66 | -1,41% | - |
| 01.06.2026 | 57,36 | 59,68 | 57,26 | 59,50 | 3,01% | - |
| 29.05.2026 | 56,42 | 57,84 | 56,40 | 57,76 | 1,80% | - |
| 28.05.2026 | 56,30 | 56,80 | 55,94 | 56,74 | 0,53% | - |
| 27.05.2026 | 56,98 | 57,18 | 56,28 | 56,44 | -1,43% | - |
| 26.05.2026 | 57,64 | 58,80 | 56,58 | 57,26 | -0,87% | 500,00 |
| 25.05.2026 | 57,66 | 57,76 | 57,64 | 57,76 | 0,17% | - |
| 22.05.2026 | 57,44 | 57,78 | 57,34 | 57,66 | 0,28% | - |
| 21.05.2026 | 57,38 | 58,46 | 57,30 | 57,50 | -0,28% | - |
| 20.05.2026 | 56,84 | 57,66 | 56,08 | 57,66 | 0,95% | - |
| 19.05.2026 | 57,24 | 58,90 | 56,80 | 57,12 | 2,70% | - |
| 18.05.2026 | 54,74 | 55,62 | 54,68 | 55,62 | 0,22% | - |
| 15.05.2026 | 55,18 | 56,18 | 55,04 | 55,50 | -0,04% | - |
| 14.05.2026 | 55,04 | 56,00 | 55,04 | 55,52 | 0,54% | - |
| 13.05.2026 | 56,46 | 56,84 | 55,12 | 55,22 | -2,54% | - |
| 12.05.2026 | 56,60 | 57,36 | 56,50 | 56,66 | -0,46% | - |
| 11.05.2026 | 57,96 | 58,00 | 56,54 | 56,92 | -2,33% | - |
| 08.05.2026 | 59,38 | 60,14 | 58,08 | 58,28 | -2,18% | 30,00 |
| 07.05.2026 | 58,86 | 60,24 | 58,66 | 59,58 | 0,78% | 6,00 |
| 06.05.2026 | 58,76 | 59,82 | 58,52 | 59,12 | 0,03% | 6,00 |
| 05.05.2026 | 58,92 | 59,28 | 57,96 | 59,10 | 0,00% | - |
| 04.05.2026 | 58,66 | 59,72 | 58,42 | 59,10 | 0,27% | - |
| 30.04.2026 | 58,78 | 59,24 | 58,36 | 58,94 | -0,91% | - |
| 29.04.2026 | 58,72 | 59,48 | 58,46 | 59,48 | 0,78% | - |
| 28.04.2026 | 58,24 | 59,30 | 58,02 | 59,02 | 0,96% | - |
| 27.04.2026 | 56,86 | 58,70 | 56,78 | 58,46 | 2,20% | 35,00 |
| 24.04.2026 | 59,48 | 59,54 | 56,24 | 57,20 | -4,48% | 35,00 |
| 23.04.2026 | 59,62 | 59,98 | 58,94 | 59,88 | -0,56% | - |
| 22.04.2026 | 60,70 | 61,00 | 60,00 | 60,22 | -0,89% | - |
| 21.04.2026 | 60,24 | 61,50 | 60,20 | 60,76 | 0,60% | - |
| 20.04.2026 | 60,48 | 61,50 | 60,16 | 60,40 | -1,44% | - |
| 17.04.2026 | 60,22 | 61,40 | 60,22 | 61,28 | 1,29% | - |
| 16.04.2026 | 60,16 | 61,22 | 60,02 | 60,50 | 0,00% | - |
| 15.04.2026 | 58,92 | 61,00 | 58,90 | 60,50 | 2,16% | - |
| 14.04.2026 | 58,38 | 59,50 | 58,20 | 59,22 | 0,78% | - |
| 13.04.2026 | 56,76 | 58,76 | 56,54 | 58,76 | 2,69% | - |
| 10.04.2026 | 58,00 | 58,02 | 56,70 | 57,22 | -1,82% | - |
| 09.04.2026 | 59,80 | 60,00 | 57,84 | 58,28 | -3,12% | - |
| 08.04.2026 | 59,88 | 60,30 | 59,56 | 60,16 | 1,42% | - |
| 07.04.2026 | 59,00 | 59,62 | 59,00 | 59,32 | 0,54% | - |
| 02.04.2026 | 57,50 | 59,00 | 57,50 | 59,00 | 1,72% | - |
| 01.04.2026 | 58,50 | 58,50 | 56,50 | 58,00 | 0,00% | - |
| 31.03.2026 | 58,50 | 58,50 | 58,00 | 58,00 | 0,00% | - |
| 30.03.2026 | 56,50 | 58,50 | 56,50 | 58,00 | 2,65% | - |
| 27.03.2026 | 58,00 | 58,50 | 56,50 | 56,50 | -2,59% | 40,00 |
| 26.03.2026 | 58,00 | 59,50 | 57,50 | 58,00 | 0,00% | 8,00 |
| 25.03.2026 | 57,50 | 59,50 | 57,50 | 58,00 | 0,87% | - |
| 24.03.2026 | 61,00 | 61,50 | 57,50 | 57,50 | -5,74% | - |
| 23.03.2026 | 61,00 | 62,50 | 61,00 | 61,00 | -0,81% | - |
| 20.03.2026 | 61,50 | 62,00 | 61,00 | 61,50 | 0,00% | - |
| 19.03.2026 | 62,00 | 62,00 | 61,00 | 61,50 | -0,81% | - |
| 18.03.2026 | 63,00 | 63,00 | 62,00 | 62,00 | -0,80% | - |
| 17.03.2026 | 62,00 | 63,50 | 62,00 | 62,50 | 0,81% | - |
| 16.03.2026 | 63,00 | 63,00 | 62,00 | 62,00 | -0,80% | - |
| 13.03.2026 | 62,00 | 63,00 | 62,00 | 62,50 | 0,81% | - |
| 12.03.2026 | 63,00 | 63,50 | 62,00 | 62,00 | -1,59% | - |
| 11.03.2026 | 63,00 | 63,50 | 61,50 | 63,00 | 0,00% | - |
| 10.03.2026 | 64,00 | 64,00 | 61,00 | 63,00 | -1,56% | - |
| 09.03.2026 | 64,00 | 65,00 | 63,00 | 64,00 | -1,54% | - |
| 06.03.2026 | 64,50 | 65,00 | 63,50 | 65,00 | 0,78% | - |
| 05.03.2026 | 64,50 | 66,00 | 64,00 | 64,50 | 0,00% | 40,00 |
| 04.03.2026 | 64,00 | 64,50 | 64,00 | 64,50 | 0,78% | - |
| 03.03.2026 | 63,50 | 65,00 | 63,50 | 64,00 | -0,78% | - |
| 02.03.2026 | 63,00 | 64,50 | 63,00 | 64,50 | 1,57% | - |
| 27.02.2026 | 63,50 | 63,50 | 62,50 | 63,50 | -0,78% | - |
| 26.02.2026 | 61,50 | 64,00 | 61,50 | 64,00 | 4,07% | - |
| 25.02.2026 | 59,50 | 61,50 | 59,50 | 61,50 | 3,36% | - |
| 24.02.2026 | 59,00 | 60,00 | 59,00 | 59,50 | 1,71% | - |
| 23.02.2026 | 60,00 | 60,50 | 58,50 | 58,50 | -3,31% | - |
| 20.02.2026 | 60,50 | 60,50 | 60,00 | 60,50 | 0,00% | - |
| 19.02.2026 | 61,50 | 61,50 | 60,00 | 60,50 | -1,63% | - |
| 18.02.2026 | 60,00 | 62,00 | 60,00 | 61,50 | 2,50% | - |
| 17.02.2026 | 60,00 | 61,50 | 60,00 | 60,00 | 0,00% | 120,00 |