17.07.2019 12:57:32
DOW JONES U.S. REAL ESTATE INVESTMENT TRUSTS INDEX
145.90
USD
-0.3600
-0.25%
16.07.2019 23:26
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 15.07.2019 146.26 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 16.07.2019 / 23:26
Währung USD Aktualisierungsstand 17.07.2019 / 12:57
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 18.52% 149.4 119.8
1 Woche -1.17% 148.7 145.6
1 Monat -0.19% 149.4 141.2
3 Monate 4.13% 149.4 137.1
6 Monate 12.61% 149.4 129.2
1 Jahr 10.06% 149.4 118.0
3 Jahre 5.92% 149.4 117.0
4.51
13
SMI
18.52
16.86
SMI
-7.8
-10.68
SMI
2017
2018
2019
{"2017":{"performance":4.51,"chartHeight":15.284463195235,"year":2017,"ID_NOTATION":"10985468"},"2018":{"performance":-7.8,"chartHeight":17.971866015088,"year":2018,"ID_NOTATION":"10985468"},"2019":{"performance":18.52,"chartHeight":22.213849142494,"year":2019,"ID_NOTATION":"10985468"}}
{"2017":{"performance":13,"chartHeight":20.477757973286,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.513437650328,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":16.86,"chartHeight":21.753180220633,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.349056401261,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.979494248015,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":17.32,"chartHeight":21.885228169488,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.564460997187,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.660229798108,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":17.18,"chartHeight":21.845414611685,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.046811877374,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.777819366423,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.27,"chartHeight":17.626673449957,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.496589367464,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.109442847278,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.73,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 17.07.2019 12:57:32
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AGNC Investment 17.37 0.17% 0.03 4331007 17.38 17.31 17.41 100 17.26 17.45 100 1.76% -0.97%
ALLIED PROP.REAL EST 47.99 -0.23% -0.11 220529 48.03 47.82 48.33 200 47.72 48.30 1000 -1.05% 8.28%
ARTIS REAL EST.INV.T 11.53 -0.69% -0.08 127835 11.60 11.53 11.67 5000 11.50 11.70 100 -1.37% 24.78%
Alexandria Real Est. 143.04 -1.58% -2.29 498017 145.09 142.94 145.09 100 129.00 143.08 1000 -3.34% 24.12%
American Campus Comm 48.68 -0.29% -0.14 620811 48.70 48.47 48.82 100 42.00 48.68 2600 -0.31% 17.61%
American Tower 209.31 -0.66% -1.39 1430587 211.18 209.02 211.59 200 208.68 229.00 100 -0.95% 32.32%
Annaly Capital Manag 9.30 0.22% 0.02 10979070 9.28 9.25 9.30 700 9.25 9.33 100 0.87% -5.30%
Apartment Inv & Mgt 51.46 -0.33% -0.17 724270 51.59 51.13 51.65 200 42.11 54.25 100 -0.94% 13.73%
Avalonbay Communitie 211.01 -0.13% -0.28 446098 211.29 209.89 211.50 100 195.00 212.15 100 -0.24% 21.24%
BOARDWALK REAL EST. 40.90 -0.99% -0.41 193669 41.24 40.32 41.35 1500 40.10 41.19 300 0.94% 8.17%
Boston Properties 131.42 -0.51% -0.68 433705 131.55 131.10 131.94 100 72.96 131.39 5400 -0.48% 16.77%
Brandywine Realty Tr 14.44 -0.41% -0.06 1448636 14.46 14.37 14.52 100 12.02 18.00 500 -2.10% 12.20%
CBL & Assoc. Propert 1.16 3.57% 0.04 1708471 1.15 1.11 1.19 6000 1.02 1.27 5000 -1.69% -39.58%
CDN APARTMENT PROP. 48.79 -0.20% -0.10 236160 48.95 48.75 49.13 200 48.70 49.15 200 -1.39% 10.14%
CHARTWELL RETIREM.RE 15.32 -0.13% -0.02 161833 15.35 15.27 15.43 1900 15.29 15.48 6800 0.52% 12.07%
COMINAR REAL EST.INV 12.48 -0.08% -0.01 323672 12.50 12.45 12.57 1900 12.47 12.55 1000 -0.87% 11.43%
Camden Property Trus 108.51 -0.39% -0.43 378122 108.94 108.27 109.09 100 46.36 108.58 1500 -0.42% 23.24%
Chimera Investment C 19.18 -0.26% -0.05 831202 19.22 19.11 19.26 100 19.05 19.30 4900 0.84% 7.63%
Corporate office Pro 26.80 -0.81% -0.22 1114067 26.99 26.69 27.09 2000 26.78 26.79 6200 -3.25% 27.44%
DREAM OFFICE R.E.I. 24.03 -0.37% -0.09 112377 24.09 24.00 24.17 1000 23.50 24.29 2200 -2.16% 7.81%
Diamondrock Hospital 10.14 0.80% 0.08 1454097 10.02 9.96 10.16 200 8.72 10.50 4000 -1.17% 11.67%
Digital Realty Trust 119.60 -0.03% -0.04 1077137 119.56 118.64 119.91 100 113.80 124.50 200 -1.71% 12.25%
Douglas Emmett 40.34 -0.52% -0.21 508205 40.52 40.26 40.57 100 29.00 40.34 9500 -1.87% 18.20%
Duke Realty Co. 33.24 0.97% 0.32 2653567 32.91 32.76 33.31 200 32.40 50.00 200 0.76% 28.34%
EPR PROPERTIES DL -, 74.94 -0.75% -0.57 612474 75.40 74.82 75.82 400 73.04 84.67 100 -2.43% 17.04%
EXTENDICARE INC. 8.56 1.54% 0.13 195831 8.44 8.43 8.59 2300 8.50 8.58 2700 2.15% 34.80%
EastGroup Properties 118.91 0.36% 0.43 166244 118.35 118.02 119.50 100 95.00 118.91 2200 -0.67% 29.63%
Equity Commonwealth 32.94 -0.42% -0.14 356670 32.96 32.86 33.13 100 30.00 32.94 5100 -1.17% 9.76%
Equity Lifestyle Pro 125.99 0.27% 0.34 316251 125.66 125.00 126.04 500 87.02 125.99 1600 -1.28% 29.71%
Equity Residential 78.85 -0.35% -0.28 732913 78.96 78.57 79.18 100 58.00 83.00 100 -0.59% 19.45%
Essex Property Trust 304.29 -0.19% -0.58 167285 304.61 302.70 304.84 100 227.66 305.07 100 -0.36% 24.09%
Extra Space Storage 111.40 -0.53% -0.59 518617 111.72 111.01 111.95 200 90.10 112.18 100 0.76% 23.12%
Federal Realty Inves 131.04 -0.51% -0.67 419625 131.35 130.22 131.39 200 120.05 134.55 600 -1.24% 11.01%
Franklin Street Prop 7.59 -0.26% -0.02 327955 7.54 7.50 7.61 400 7.54 7.60 100 -1.30% 21.83%
H+R REAL EST.INV.UTS 23.01 -1.37% -0.32 371107 23.19 23.01 23.27 1700 23.00 23.31 2200 -1.75% 11.43%
HCP 32.27 -0.12% -0.04 1205778 32.09 31.94 32.34 100 30.50 35.00 500 -2.54% 15.54%
Healthcare Realty Tr 32.23 -0.62% -0.20 574519 32.21 32.01 32.41 100 28.00 34.75 100 -1.89% 13.33%
Highwoods Properties 42.74 -0.95% -0.41 525153 42.93 42.71 43.23 100 38.00 54.10 100 -2.53% 10.47%
Hospitality Properti 24.87 0.32% 0.08 781118 24.80 24.60 25.01 100 24.02 29.57 100 -1.35% 4.15%
Host Hotels & Resort 18.30 0.94% 0.17 4015881 18.12 17.92 18.30 200 16.00 18.44 300 1.22% 9.78%
Invesco Mortgage Cap 16.44 0.24% 0.04 645590 16.39 16.32 16.45 6000 15.46 16.49 2100 1.29% 13.54%
Kilroy Realty Co. 76.50 -0.10% -0.08 617293 76.61 76.17 77.01 100 44.55 76.50 2400 -1.11% 21.66%
Kimco Realty 18.30 -0.38% -0.07 2337261 18.35 18.21 18.42 1700 17.54 19.05 100 -1.82% 24.91%
Lexington Realty Tru 9.60 0.73% 0.07 1506345 9.50 9.41 9.67 100 8.79 11.00 100 0.52% 16.93%
Liberty Property Tru 51.00 0.41% 0.21 485240 50.76 50.54 51.28 100 41.50 54.79 100 -1.12% 21.78%
MFA Financial 7.24 0.14% 0.01 2261493 7.24 7.21 7.26 400 7.23 7.35 500 -0.28% 8.38%
Macerich 33.65 -0.12% -0.04 1693188 33.50 33.42 34.04 200 32.64 42.00 100 -0.15% -22.25%
Mack-Cali Realty Co. 23.45 -0.64% -0.15 362929 23.56 23.35 23.56 300 22.00 33.00 200 -1.68% 19.70%
Mid-America Apartm. 121.07 0.10% 0.12 361625 120.95 119.92 121.19 100 25.12 127.00 400 -1.15% 26.51%
National Retail Prop 53.07 -0.67% -0.36 696961 53.21 52.87 53.39 100 48.55 57.64 100 -2.12% 9.40%
Omega Healthcare Inv 36.78 0.41% 0.15 2056563 36.50 36.26 36.97 100 35.35 38.47 600 -3.21% 4.64%
PIEDMONT OFF. RLTY T 20.15 -0.35% -0.07 514758 20.10 20.03 20.30 100 16.29 21.10 2000 -1.95% 18.25%
POTLATCHDELTIC CORP. 38.42 0.55% 0.21 319950 38.10 37.96 38.66 100 38.42 39.99 200 -2.14% 21.43%
Prologis Inc 81.46 1.90% 1.52 3720223 80.25 79.17 82.28 100 75.00 82.14 100 -1.40% 38.73%
Public Storage 248.98 -0.26% -0.65 603385 249.70 248.38 250.67 100 208.36 264.00 100 0.59% 23.01%
Rayonier 29.52 0.10% 0.03 361824 29.38 29.30 29.66 100 15.26 31.50 100 -2.41% 6.61%
Realty Income 69.86 -0.75% -0.53 1751958 70.01 69.22 70.13 100 67.50 72.00 400 -1.20% 10.82%
Redwood Trust 16.55 0.12% 0.02 443893 16.53 16.48 16.61 1000 15.80 16.75 2200 0.73% 9.82%
Regency Centers Co. 67.23 -1.34% -0.91 822745 68.05 67.13 68.07 100 56.05 68.53 400 -3.14% 14.57%
Riocan Real Estate I 26.01 -0.76% -0.20 400967 26.21 26.01 26.25 12900 26.00 26.15 900 -2.14% 9.29%
SL Green Realty 81.82 0.06% 0.05 870972 81.73 81.33 82.44 1000 79.20 82.40 1400 0.74% 3.46%
SMARTCENTRES REIT V. 33.07 -0.63% -0.21 231537 33.29 33.00 33.41 300 32.90 33.62 200 -1.93% 7.27%
Senior Housing Prope 8.40 -1.52% -0.13 2001521 8.49 8.38 8.55 400 8.10 8.74 200 -3.11% -28.33%
Simon Property Group 162.02 -0.36% -0.58 1155360 162.30 161.70 163.18 100 161.75 180.00 100 -1.53% -3.55%
Starwood Property Tr 23.08 -0.26% -0.06 1319097 23.11 23.03 23.21 200 22.00 25.01 100 0.52% 17.10%
Sunstone Hotel Inves 13.54 0.00% 0.00 1080415 13.52 13.40 13.60 100 12.80 13.39 500 -1.81% 4.07%
Tanger Fact. Outlet 16.56 0.36% 0.06 1374718 16.40 16.32 16.69 100 16.00 20.00 200 1.04% -18.10%
Taubman Centers 41.47 0.83% 0.34 409915 41.13 40.85 41.65 300 22.64 65.00 200 0.10% -8.84%
Two Harbors Investme 13.14 0.15% 0.02 3153214 13.13 13.08 13.19 1300 13.03 13.72 2000 2.02% 2.34%
UDR 46.44 0.28% 0.13 1180690 46.28 46.03 46.47 100 41.50 46.85 1000 -0.45% 17.21%
Ventas 68.17 -0.63% -0.43 1713385 68.34 67.59 68.35 100 65.00 68.37 200 -3.14% 16.35%
Vornado Realty Trust 65.49 -0.05% -0.03 1107040 65.44 65.23 65.66 100 56.12 69.80 100 -0.79% 5.58%
Washington Real Esta 27.78 -0.22% -0.06 292809 27.13 27.13 27.98 300 27.41 31.00 100 0.43% 20.78%
Weingarten Realty In 27.51 -0.47% -0.13 548243 27.55 27.37 27.63 100 26.00 36.45 200 -1.22% 10.88%
Welltower Inc 84.65 0.28% 0.24 1599017 83.87 83.54 84.81 200 74.04 125.00 100 -1.68% 21.96%
Weyerhaeuser 25.74 0.78% 0.20 3419257 25.47 25.34 25.86 400 23.01 33.50 1000 -2.09% 17.75%