30.05.2020 07:16:41
DOW JONES U.S. REAL ESTATE INVESTMENT TRUSTS INDEX
125.82
USD
-1.3600
-1.07%
29.05.2020 23:45
 
Chart
Kursdaten
Kurs 125.82 Eröffnung 125.88
Diff. absolut -1.36 Tages-Hoch 126.96
Diff. % -1.07 % Tages-Tief 125.11
Volumen 658447043 Umsatz -
Schlusskurs vom 29.05.2020 127.18 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 29.05.2020 / 23:45
Währung USD Aktualisierungsstand 30.05.2020 / 07:16
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -16.95% 162.9 91.1
1 Woche 5.02% 128.0 122.9
1 Monat 0.70% 128.0 108.3
3 Monate -11.68% 154.4 91.1
6 Monate -16.80% 162.9 91.1
1 Jahr -10.46% 162.9 91.1
3 Jahre -3.39% 162.9 91.1
SMI
24.24
26.51
SMI
-7.8
-10.68
SMI
-16.95
-7.4
2018
2019
2020
{"2018":{"performance":-7.8,"chartHeight":16.692858128122,"year":2018,"ID_NOTATION":"10985468"},"2019":{"performance":24.24,"chartHeight":21.859334617088,"year":2019,"ID_NOTATION":"10985468"},"2020":{"performance":-16.95,"chartHeight":20.229324714989,"year":2020,"ID_NOTATION":"10985468"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-7.4,"chartHeight":16.452989262988,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-18.56,"chartHeight":20.642781620715,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-11.06,"chartHeight":18.284023945169,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-7.52,"chartHeight":16.526285044868,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-12.55,"chartHeight":18.859894710806,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 30.05.2020 07:16:41
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
AGNC Investment 12.94 -1.15% -0.15 41192704 13.07 12.82 13.22 200 13.04 13.05 400 -1.75% -26.81%
Alexandria Real Est. 153.72 -0.92% -1.42 1875456 153.61 152.36 154.76 100 135.00 4294.67 100 4.58% -4.86%
ALLIED PROP.REAL EST 40.00 1.57% 0.62 461317 39.47 38.62 40.28 100 39.69 40.11 100 0.25% -23.18%
American Campus Comm 32.30 -3.38% -1.13 1594150 33.13 32.17 33.14 200 28.00 40.00 1000 2.70% -31.32%
American Tower 258.17 0.02% 0.05 2138776 257.16 254.09 258.97 100 258.17 264.75 100 6.49% 12.34%
Annaly Capital Manag 6.16 -2.84% -0.18 125371254 6.25 6.15 6.39 1100 6.23 6.26 4400 -2.84% -34.61%
Apartment Inv & Mgt 36.87 -0.83% -0.31 1413413 36.62 36.29 37.47 100 29.59 46.00 100 2.70% -28.62%
ARTIS REAL EST.INV.T 7.25 -1.76% -0.13 715342 7.33 7.02 7.40 500 7.21 7.29 500 1.12% -39.08%
Avalonbay Communitie 156.01 -1.90% -3.02 3918089 157.21 154.22 158.86 200 156.05 177.00 500 1.52% -25.60%
BOARDWALK REAL EST. 29.20 -1.55% -0.46 169864 29.23 28.32 29.29 1100 29.00 29.29 200 0.24% -36.42%
Boston Properties 85.98 -2.03% -1.78 2389593 86.51 84.34 87.71 200 76.50 105.72 700 10.22% -37.63%
Brandywine Realty Tr 9.65 -4.36% -0.44 2223575 9.91 9.48 10.06 100 5.18 17.89 600 4.66% -38.73%
Camden Property Trus 91.57 -1.06% -0.98 2171102 91.75 90.93 93.78 300 84.00 120.00 200 3.38% -13.69%
CBL & Associates Pro 0.30 -7.57% -0.02 11548501 0.30 0.26 0.32 1900 0.27 0.29 10000 33.57% -71.39%
CDN APARTMENT PROP. 46.94 -0.66% -0.31 704647 47.26 46.43 47.52 100 46.71 47.00 300 -0.36% -11.45%
CHARTWELL RETIREM.RE 8.18 -0.73% -0.06 908518 8.14 7.83 8.25 1000 8.14 8.20 4400 -2.97% -41.15%
Chimera Investment C 8.31 -2.35% -0.20 5123096 8.40 8.19 8.45 100 8.27 8.63 1000 1.96% -59.58%
COMINAR REAL EST.INV 7.72 -2.03% -0.16 852304 7.87 7.64 7.95 400 7.71 7.72 500 1.71% -45.48%
Corporate office Pro 24.97 -0.95% -0.24 757560 24.85 24.44 25.14 100 24.00 25.16 300 6.98% -15.01%
Diamondrock Hospital 5.99 0.34% 0.02 4230456 5.79 5.69 6.16 100 4.50 10.00 400 5.27% -45.94%
Digital Realty Trust 143.56 -1.70% -2.49 2341878 143.13 141.14 144.66 200 140.00 147.00 300 5.71% 19.89%
Diversified Healthca 3.58 -9.14% -0.36 37220819 3.81 3.58 4.25 600 3.66 3.85 500 24.74% -57.58%
Douglas Emmett 29.36 -2.78% -0.84 1704134 29.55 29.12 29.91 1000 20.50 4294.67 100 5.92% -33.12%
DREAM OFFICE R.E.I. 19.58 -0.66% -0.13 178566 19.71 18.94 19.71 700 19.47 19.62 200 3.11% -37.10%
Duke Realty Co. 34.48 -1.00% -0.35 5490321 34.43 34.15 34.88 100 20.50 37.50 100 3.61% -0.55%
EastGroup Properties 116.25 -2.81% -3.36 501805 118.00 116.12 119.51 100 0.00 4294.67 100 6.43% -12.38%
EPR Properties 31.57 -4.30% -1.42 1358011 32.31 31.36 32.94 500 31.60 33.00 200 4.74% -55.31%
Equity Commonwealth 33.70 0.09% 0.03 883406 33.35 33.17 33.88 100 23.00 33.90 1900 2.62% 2.65%
Equity Lifestyle Pro 62.30 -0.32% -0.20 1869134 61.96 61.46 63.37 100 46.50 71.00 100 1.37% -11.49%
Equity Residential 60.56 -0.51% -0.31 5723685 60.40 59.62 60.99 100 59.40 61.92 2000 5.51% -25.16%
Essex Property Trust 242.77 -2.45% -6.09 562814 246.56 242.00 247.55 100 238.50 302.01 100 2.69% -19.31%
EXTENDICARE INC. 5.57 -0.89% -0.05 755990 5.50 5.36 5.60 100 5.56 5.60 1000 -5.43% -34.00%
Extra Space Storage 96.75 -0.48% -0.47 1352230 96.76 94.23 97.08 100 81.07 98.23 100 12.20% -8.40%
Federal Realty Inves 79.91 -0.66% -0.53 2344111 79.83 78.92 81.79 100 78.50 85.00 100 1.81% -37.92%
Franklin Street Prop 5.34 -5.99% -0.34 845214 5.57 5.30 5.57 100 3.91 7.00 400 5.12% -37.62%
H+R REAL EST.INV.UTS 9.70 -6.37% -0.66 13284506 10.22 9.53 10.27 700 9.61 9.77 26000 -3.48% -54.03%
Healthcare Realty Tr 30.70 -2.23% -0.70 1030970 31.04 30.59 31.05 500 29.82 4294.67 100 0.75% -8.00%
Healthpeak Propertie 24.64 -3.71% -0.95 21765927 25.19 24.35 25.20 100 23.00 25.50 1000 0.37% -28.52%
Highwoods Properties 38.27 -0.49% -0.19 1334916 37.98 37.76 38.58 100 24.52 38.98 800 11.31% -21.75%
Host Hotels & Resort 11.94 -0.75% -0.09 17952656 11.81 11.54 12.15 2000 11.25 13.10 600 6.32% -35.63%
Invesco Mortgage Cap 2.77 -2.12% -0.06 10406265 2.80 2.76 2.85 300 2.81 2.83 1000 0.00% -83.36%
Kilroy Realty Co. 57.12 -2.72% -1.60 1636981 57.99 56.75 58.18 100 8.00 82.57 100 5.27% -31.92%
Kimco Realty 11.11 -5.12% -0.60 38668615 11.49 10.96 11.60 900 11.12 12.10 900 -1.94% -46.35%
Lexington Realty Tru 9.72 1.25% 0.12 5230638 9.49 9.40 9.75 400 8.75 12.77 100 4.97% -8.47%
Macerich 6.81 -5.94% -0.43 8726203 7.03 6.80 7.16 1000 6.90 6.99 600 -2.01% -74.70%
Mack-Cali Realty Co. 15.21 -3.00% -0.47 1352335 15.48 14.99 15.58 100 11.80 15.76 400 5.85% -34.24%
MFA Financial 1.69 -4.52% -0.08 14878003 1.79 1.69 1.79 7300 1.69 1.70 400 1.81% -77.91%
Mid-America Apartmen 116.36 -1.10% -1.30 863736 116.37 114.98 118.51 100 96.38 137.38 100 1.82% -11.75%
National Retail Prop 31.39 -3.59% -1.17 6127314 32.06 31.06 32.22 200 31.00 34.12 100 1.62% -41.46%
Omega Healthcare Inv 31.14 0.42% 0.13 3685178 30.56 30.12 31.46 100 31.20 31.50 100 5.31% -26.47%
PIEDMONT OFF. RLTY T 16.68 -3.30% -0.57 1165572 17.01 16.58 17.07 100 10.54 19.28 3800 13.78% -25.00%
POTLATCHDELTIC CORP. 33.99 -3.49% -1.23 380554 34.84 33.53 34.84 5100 33.95 33.99 1000 1.25% -21.45%
Prologis 91.50 -1.67% -1.55 3769897 92.14 91.02 92.66 100 90.05 93.00 100 4.51% 2.65%
Public Storage 202.74 0.77% 1.55 1202935 200.07 198.15 204.13 100 188.88 225.00 700 8.73% -4.80%
Rayonier 23.75 -0.67% -0.16 1099931 23.54 23.25 24.01 500 22.90 26.17 200 1.98% -27.50%
Realty Income 55.31 -0.28% -0.16 10417328 55.10 54.65 56.74 100 55.60 55.75 100 6.06% -24.88%
Redwood Trust 5.35 -0.93% -0.05 4311809 5.26 5.16 5.52 200 5.43 5.52 3100 5.11% -67.65%
Regency Centers 42.79 -4.25% -1.90 1725515 43.56 42.69 44.31 100 42.30 57.91 100 3.71% -32.18%
Riocan Real Estate I 14.56 -1.29% -0.19 4102875 14.66 14.21 14.71 300 14.56 14.57 2000 1.96% -45.59%
Service Properties T 6.75 -4.12% -0.29 3809078 6.85 6.48 6.99 300 6.50 6.90 200 6.47% -72.26%
Simon Property Group 57.70 -3.43% -2.05 8496086 57.68 56.36 59.38 100 57.81 58.15 100 5.70% -61.26%
SL Green Realty 42.12 -4.08% -1.79 6799554 43.17 41.74 43.53 100 39.18 44.30 500 14.36% -54.16%
SMARTCENTRES REIT V. 20.10 -3.27% -0.68 847286 20.69 19.95 20.69 100 20.08 20.15 8000 1.57% -35.60%
Starwood Property Tr 13.26 -4.67% -0.65 5081467 13.91 13.24 13.93 100 13.31 13.58 500 1.45% -46.66%
Sunstone Hotel Inves 8.85 -1.78% -0.16 2906995 8.84 8.69 9.04 500 8.00 9.75 700 3.75% -36.42%
Tanger Factory Outle 6.15 -3.60% -0.23 3511962 6.22 6.03 6.50 100 6.16 6.18 29200 1.82% -58.25%
Taubman Centers 41.34 2.02% 0.82 2175785 40.21 39.48 43.12 300 41.40 41.75 100 5.19% 32.97%
Two Harbors Investme 4.52 -5.24% -0.25 8055451 4.67 4.51 4.76 100 4.60 4.65 5600 -5.24% -69.08%
UDR 36.98 -3.82% -1.47 5447486 37.99 36.78 38.32 1500 30.27 50.36 200 1.93% -20.81%
Ventas 34.95 -4.92% -1.81 7954064 36.33 34.18 36.46 100 35.05 35.24 3800 3.68% -39.47%
Vornado Realty Trust 36.21 -4.46% -1.69 4058873 37.31 36.06 37.53 100 36.21 37.40 200 6.03% -45.55%
Washington Real Esta 21.93 -1.88% -0.42 745559 22.01 21.49 22.20 200 21.00 35.00 200 6.25% -24.85%
Weingarten Realty In 17.88 -5.15% -0.97 1145113 18.46 17.78 18.95 100 14.00 31.12 300 1.65% -42.77%
Welltower Inc 50.67 -1.30% -0.67 7484094 50.37 49.17 51.55 200 50.01 51.44 100 5.96% -38.04%
Weyerhaeuser 20.19 -5.83% -1.25 11299829 21.13 19.78 21.38 7500 20.19 21.18 2300 2.07% -33.15%