19.10.2019 21:46:55
DOW JONES U.S. REAL ESTATE INVESTMENT TRUSTS INDEX
154.38
USD
1.3300
0.87%
18.10.2019 23:51
 
Chart
Kursdaten
Kurs 154.38 Eröffnung 153.05
Diff. absolut 1.33 Tages-Hoch 154.61
Diff. % 0.87 % Tages-Tief 153.01
Volumen 164701855 Umsatz -
Schlusskurs vom 17.10.2019 153.05 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 18.10.2019 / 23:51
Währung USD Aktualisierungsstand 19.10.2019 / 21:46
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 25.41% 154.6 119.8
1 Woche 1.59% 154.6 151.1
1 Monat 1.92% 154.6 149.4
3 Monate 6.23% 154.6 141.5
6 Monate 10.38% 154.6 137.1
1 Jahr 21.43% 154.6 118.0
3 Jahre 20.10% 154.6 117.0
4.51
13
SMI
25.41
18.22
SMI
-7.8
-10.68
SMI
2017
2018
2019
{"2017":{"performance":4.51,"chartHeight":14.94189505739,"year":2017,"ID_NOTATION":"10985468"},"2018":{"performance":-7.8,"chartHeight":17.569065563692,"year":2018,"ID_NOTATION":"10985468"},"2019":{"performance":25.41,"chartHeight":23.154779093824,"year":2019,"ID_NOTATION":"10985468"}}
{"2017":{"performance":13,"chartHeight":20.018793381167,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.076086209623,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.22,"chartHeight":21.637654867226,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.960214878413,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.509284324011,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":19.26,"chartHeight":21.903862444332,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.036314642289,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.286826831637,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":14.76,"chartHeight":20.627700819062,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.552680340415,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.312129548081,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":12.38,"chartHeight":19.784445171788,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.037202710432,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":21.613907572781,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":19.65,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.10.2019 21:46:55
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AGNC Investment 16.43 0.52% 0.09 3721290 16.38 16.33 16.52 100 16.47 16.49 200 1.01% -6.36%
ALLIED PROP.REAL EST 53.07 -0.82% -0.44 323897 53.41 53.00 53.73 100 52.92 53.42 100 -1.06% 19.74%
ARTIS REAL EST.INV.T 12.32 -0.32% -0.04 254605 12.36 12.32 12.38 500 12.28 12.36 2000 -1.44% 33.33%
Alexandria Real Est. 156.01 0.45% 0.70 432004 155.89 154.31 156.22 100 128.00 166.01 200 1.32% 35.38%
American Campus Comm 49.17 0.84% 0.41 377547 48.74 48.59 49.22 100 45.00 53.00 100 1.15% 18.80%
American Tower 229.09 1.41% 3.18 1544377 225.95 225.85 229.59 100 229.00 236.12 100 2.07% 44.82%
Annaly Capital Manag 8.78 1.39% 0.12 23075427 8.66 8.66 8.83 5000 8.78 8.82 400 0.80% -10.59%
Apartment Inv & Mgt 54.48 0.83% 0.45 678950 54.02 53.91 54.61 100 47.00 63.00 100 1.74% 20.40%
Avalonbay Communitie 220.17 0.50% 1.09 573272 219.33 218.24 220.40 100 186.16 220.51 200 0.96% 26.50%
BOARDWALK REAL EST. 45.51 -1.09% -0.50 108835 45.91 45.30 46.08 100 45.39 45.74 100 -1.15% 20.36%
Boston Properties 128.36 0.55% 0.70 507098 127.91 126.90 128.57 100 72.01 130.49 100 0.12% 14.05%
Brandywine Realty Tr 14.59 -0.75% -0.11 1813232 14.60 14.41 14.76 100 13.10 18.00 500 0.76% 13.36%
CBL & Assoc. Propert 1.50 0.67% 0.01 1790980 1.48 1.39 1.52 200 0.91 1.58 1000 14.50% -21.88%
CDN APARTMENT PROP. 54.87 -0.94% -0.52 303193 55.39 54.80 55.52 100 54.75 54.90 100 -1.12% 23.86%
CHARTWELL RETIREM.RE 14.64 0.34% 0.05 220714 14.60 14.59 14.70 5400 14.63 14.69 300 -0.20% 7.10%
COMINAR REAL EST.INV 13.61 -0.22% -0.03 339946 13.66 13.59 13.69 100 13.56 13.62 200 0.29% 21.52%
Camden Property Trus 114.73 0.56% 0.64 417532 113.91 113.18 114.77 100 96.00 114.81 100 1.69% 30.30%
Chimera Investment C 20.24 0.00% 0.00 1319707 20.20 20.18 20.34 100 19.00 20.37 700 1.76% 13.58%
Corporate office Pro 29.71 0.54% 0.16 432994 29.51 29.42 29.73 100 22.00 29.76 300 2.10% 41.27%
DREAM OFFICE R.E.I. 29.50 -0.57% -0.17 59828 29.61 29.47 29.73 200 29.41 29.56 1200 -0.20% 32.35%
Diamondrock Hospital 9.89 1.02% 0.10 1388806 9.77 9.75 9.95 600 9.87 9.94 600 -0.60% 8.92%
Digital Realty Trust 132.98 0.92% 1.21 813074 131.77 130.75 133.08 300 120.00 168.79 100 2.84% 24.81%
Douglas Emmett 42.56 -0.14% -0.06 508839 42.60 42.28 42.70 100 11.60 42.66 100 0.45% 24.70%
Duke Realty Co. 33.97 0.09% 0.03 1721815 33.96 33.72 34.04 100 15.59 50.00 200 1.25% 31.16%
EPR PROPERTIES DL -, 78.29 0.46% 0.36 225579 77.86 77.69 78.40 100 75.11 83.00 200 1.24% 22.27%
EXTENDICARE INC. 9.44 -1.15% -0.11 105919 9.58 9.44 9.58 300 9.42 9.47 1800 0.21% 48.66%
EastGroup Properties 127.96 0.32% 0.41 160005 127.33 127.19 128.22 100 108.68 128.31 100 1.39% 39.50%
Equity Commonwealth 31.57 0.64% 0.20 882550 31.37 31.26 31.68 100 31.50 33.80 400 1.28% 5.20%
Equity Lifestyle Pro 69.03 1.23% 0.84 787114 68.22 67.90 69.22 100 62.18 130.00 900 1.76% 42.14%
Equity Residential 88.37 0.71% 0.62 1640364 87.62 87.39 88.46 100 49.43 88.38 100 0.84% 33.87%
Essex Property Trust 331.30 0.80% 2.64 234855 329.27 328.54 331.66 100 235.56 331.91 200 1.33% 35.11%
Extra Space Storage 114.24 -0.05% -0.06 906863 114.30 113.43 114.55 100 104.49 121.00 100 -1.24% 26.26%
Federal Realty Inves 138.04 0.21% 0.29 372936 137.46 137.21 138.77 400 130.00 160.05 100 1.35% 16.94%
Franklin Street Prop 8.65 -1.59% -0.14 332684 8.62 8.49 8.75 100 8.60 9.77 100 0.12% 38.84%
H+R REAL EST.INV.UTS 22.71 -0.35% -0.08 336465 22.76 22.65 22.80 1200 22.69 22.71 200 -1.22% 9.98%
HCP 37.39 1.05% 0.39 2174053 36.97 36.90 37.52 100 37.30 39.93 200 2.86% 33.87%
Healthcare Realty Tr 34.03 0.35% 0.12 549605 33.87 33.81 34.15 100 27.50 34.40 100 0.98% 19.66%
Highwoods Properties 44.05 -0.18% -0.08 1129423 44.16 43.74 44.21 100 41.52 54.11 100 1.12% 13.85%
Host Hotels & Resort 16.44 0.12% 0.02 4994686 16.37 16.26 16.50 100 16.44 16.52 100 -1.32% -1.38%
Invesco Mortgage Cap 15.57 0.39% 0.06 632761 15.46 15.45 15.60 2200 15.30 15.82 400 0.26% 7.53%
Kilroy Realty Co. 78.25 0.03% 0.02 335355 78.27 77.58 78.50 100 78.09 91.08 100 0.20% 24.44%
Kimco Realty 20.92 1.60% 0.33 3092000 20.57 20.55 20.93 200 17.99 22.00 100 0.87% 42.80%
Lexington Realty Tru 10.65 0.66% 0.07 1010684 10.55 10.54 10.68 15000 10.30 10.88 200 1.62% 29.72%
Liberty Property Tru 50.76 0.44% 0.22 563442 50.62 50.42 50.89 100 42.50 50.89 100 -0.47% 21.20%
MFA Financial 7.55 -0.26% -0.02 1977572 7.56 7.54 7.58 300 7.50 7.60 1000 - 13.02%
Macerich 27.40 -0.76% -0.21 1295554 27.52 27.20 27.67 500 27.15 30.00 100 -2.07% -36.69%
Mack-Cali Realty Co. 21.69 -0.23% -0.05 508340 21.65 21.49 21.71 100 21.10 22.60 100 0.32% 10.72%
Mid-America Apartm. 135.15 0.80% 1.07 427242 134.11 133.71 135.52 200 94.11 135.25 200 2.55% 41.22%
National Retail Prop 57.31 0.97% 0.55 947381 56.72 56.51 57.39 100 52.41 62.18 100 0.77% 18.14%
Omega Healthcare Inv 44.96 1.72% 0.76 1083869 44.24 44.22 45.01 300 44.76 48.05 100 5.99% 27.91%
PIEDMONT OFF. RLTY T 20.83 -0.53% -0.11 595456 20.88 20.67 20.93 100 17.25 21.10 2000 1.36% 22.24%
POTLATCHDELTIC CORP. 42.22 1.69% 0.70 240346 41.34 41.34 42.28 100 35.60 45.85 200 4.09% 33.44%
Prologis Inc 89.61 0.50% 0.45 1728826 89.65 89.07 89.91 100 75.47 91.50 100 4.39% 52.61%
Public Storage 241.55 0.36% 0.86 1609322 240.52 238.66 242.14 100 205.01 262.00 100 -1.79% 19.34%
Rayonier 28.77 0.14% 0.04 608409 28.71 28.49 28.86 100 26.07 30.00 100 0.98% 3.90%
Realty Income 79.47 1.12% 0.88 1221557 78.61 78.45 79.57 100 79.47 85.00 100 2.03% 26.06%
Redwood Trust 16.73 -0.24% -0.04 747062 16.71 16.64 16.80 600 16.01 16.98 1800 0.36% 11.02%
Regency Centers 68.82 0.51% 0.35 1105672 68.43 68.06 68.87 300 68.82 68.83 8800 0.48% 17.28%
Riocan Real Estate I 26.58 -0.19% -0.05 2086629 26.00 26.00 26.65 400 26.54 26.59 1000 0.38% 11.68%
SL Green Realty 80.44 -0.65% -0.53 937257 80.96 80.03 81.11 2500 78.30 80.73 100 0.22% 1.72%
SMARTCENTRES REIT V. 32.28 -0.25% -0.08 160748 32.42 32.22 32.42 1300 32.25 32.35 2000 -0.15% 4.70%
Senior Housing Prope 9.38 -0.05% -0.01 1602788 9.38 9.36 9.56 200 9.25 9.67 100 2.07% -19.92%
Service Properties T 25.39 0.87% 0.22 492316 25.15 25.05 25.41 7800 25.07 25.50 600 0.63% 6.32%
Simon Property Group 149.92 0.75% 1.11 1271097 148.90 147.61 150.35 500 147.70 165.00 100 0.89% -10.76%
Starwood Property Tr 24.66 0.69% 0.17 1394257 24.49 24.48 24.72 1000 24.40 24.75 300 1.69% 25.11%
Sunstone Hotel Inves 13.53 0.15% 0.02 1436429 13.46 13.40 13.60 100 12.77 13.53 100 -1.02% 4.00%
Tanger Fact. Outlet 16.33 1.43% 0.23 2177106 16.05 15.89 16.42 1000 15.76 16.45 100 6.04% -19.24%
Taubman Centers 36.84 0.08% 0.03 352612 36.61 36.24 37.30 200 36.40 44.85 100 0.60% -19.02%
Two Harbors Investme 13.54 0.30% 0.04 1046784 13.47 13.46 13.58 4100 13.40 13.55 600 0.82% 5.45%
UDR 49.80 0.79% 0.39 1924648 49.40 49.10 49.92 100 49.23 49.91 100 3.73% 25.69%
Ventas 72.86 1.28% 0.92 1534250 71.94 71.84 73.10 200 70.72 75.00 100 1.01% 24.36%
Vornado Realty Trust 62.42 -0.35% -0.22 705886 62.55 61.99 62.62 100 40.12 69.80 100 -0.35% 0.63%
Washington Real Esta 28.85 0.00% 0.00 279247 28.77 28.68 29.03 300 27.88 31.00 100 1.02% 25.43%
Weingarten Realty In 29.35 0.72% 0.21 515999 29.08 28.99 29.38 1500 26.50 44.12 200 1.56% 18.30%
Welltower Inc 92.09 1.00% 0.91 1896812 91.14 90.97 92.38 100 73.83 92.46 100 1.00% 32.68%
Weyerhaeuser 28.28 0.93% 0.26 3495449 28.13 28.00 28.48 100 23.00 29.00 100 4.24% 29.37%