15.11.2019 19:16:00
DOW JONES U.S. REAL ESTATE INVESTMENT TRUSTS INDEX
150.28
USD
0.4300
0.29%
15.11.2019 19:00
 
Chart
Kursdaten
Kurs 150.28 Eröffnung 150.14
Diff. absolut 0.43 Tages-Hoch 150.34
Diff. % 0.29 % Tages-Tief 149.70
Volumen 57147183 Umsatz -
Schlusskurs vom 14.11.2019 149.85 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 15.11.2019 / 19:00
Währung USD Aktualisierungsstand 15.11.2019 / 19:16
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 21.73% 155.9 119.8
1 Woche 0.75% 149.8 147.3
1 Monat -1.40% 155.9 147.3
3 Monate 2.64% 155.9 146.1
6 Monate 5.22% 155.9 140.0
1 Jahr 13.49% 155.9 118.0
3 Jahre 22.54% 155.9 117.0
4.51
13
SMI
21.73
21.4
SMI
-7.8
-10.68
SMI
2017
2018
2019
{"2017":{"performance":4.51,"chartHeight":14.216801066168,"year":2017,"ID_NOTATION":"10985468"},"2018":{"performance":-7.8,"chartHeight":16.716481348459,"year":2018,"ID_NOTATION":"10985468"},"2019":{"performance":21.73,"chartHeight":21.391496528249,"year":2019,"ID_NOTATION":"10985468"}}
{"2017":{"performance":13,"chartHeight":19.047329806003,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.1503699311,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":21.4,"chartHeight":21.321670986032,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.137176712844,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.514018410921,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":22.9,"chartHeight":21.630789451373,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.918418066062,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.496466557634,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":19.1,"chartHeight":20.802856958035,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.506780944821,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.326431078935,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":16.43,"chartHeight":20.115777546003,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.064845775089,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.565036967838,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":24.83,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 15.11.2019 19:16:00
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AGNC Investment 17.32 0.32% 0.06 911271 17.30 17.23 17.34 9000 17.31 17.32 4000 0.35% -1.60%
Alexandria Real Est. 158.10 0.41% 0.64 100440 157.55 157.31 158.22 100 158.13 158.16 100 2.33% 36.64%
ALLIED PROP.REAL EST 53.85 -0.04% -0.02 69395 53.90 53.68 54.01 100 53.84 53.88 100 0.37% 21.55%
American Campus Comm 47.04 0.49% 0.23 97430 46.84 46.70 47.13 200 47.04 47.08 300 -0.87% 13.09%
American Tower 211.14 -0.31% -0.66 458222 212.21 210.19 212.49 100 211.12 211.19 100 2.97% 33.89%
Annaly Capital Manag 9.13 0.22% 0.02 3229691 9.10 9.08 9.13 23300 9.12 9.13 66300 0.33% -7.23%
Apartment Inv & Mgt 54.15 0.61% 0.33 157130 53.97 53.70 54.20 400 54.13 54.17 200 1.62% 18.94%
ARTIS REAL EST.INV.T 11.77 0.17% 0.02 70158 11.74 11.70 11.79 2300 11.76 11.77 200 0.43% 27.16%
Avalonbay Communitie 213.12 0.24% 0.50 142839 212.65 212.12 213.53 100 213.14 213.21 100 1.66% 22.16%
BOARDWALK REAL EST. 47.16 5.17% 2.32 245862 46.50 46.48 47.93 100 47.13 47.18 100 2.89% 18.59%
Boston Properties 138.43 0.45% 0.62 88455 138.07 137.81 138.72 100 138.32 138.44 200 -0.11% 22.44%
Brandywine Realty Tr 15.34 0.03% 0.01 349922 15.36 15.28 15.40 800 15.33 15.34 2800 0.99% 19.11%
Camden Property Trus 111.79 0.30% 0.33 95715 111.63 111.19 111.88 100 111.77 111.81 100 1.08% 26.59%
CBL & Assoc. Propert 1.51 4.86% 0.07 1178068 1.45 1.45 1.54 3600 1.51 1.52 7500 -12.20% -25.00%
CDN APARTMENT PROP. 54.58 0.37% 0.20 196729 54.49 54.03 54.67 500 54.57 54.59 300 -0.28% 22.75%
CHARTWELL RETIREM.RE 14.60 1.18% 0.17 125760 14.43 14.40 14.61 100 14.60 14.61 1200 0.35% 5.56%
Chimera Investment C 20.30 0.17% 0.04 286583 20.27 20.20 20.32 500 20.29 20.30 1000 0.65% 13.69%
COMINAR REAL EST.INV 14.12 -0.35% -0.05 151624 14.15 14.04 14.21 600 14.12 14.13 400 5.98% 26.52%
Corporate office Pro 29.11 -0.44% -0.13 284712 29.33 29.07 29.42 400 29.11 29.12 200 0.24% 39.04%
Diamondrock Hospital 10.21 0.15% 0.01 1011899 10.25 10.14 10.26 3200 10.21 10.22 7000 -0.49% 12.33%
Digital Realty Trust 117.36 0.21% 0.24 689622 117.61 117.03 118.16 100 117.35 117.38 200 -1.31% 9.92%
Douglas Emmett 44.06 0.52% 0.23 235643 43.94 43.75 44.10 300 44.06 44.07 300 1.46% 28.42%
DREAM OFFICE R.E.I. 29.59 0.31% 0.09 40079 29.44 29.43 29.60 300 29.57 29.60 700 0.17% 32.35%
Duke Realty Co. 35.08 0.26% 0.09 564859 35.01 34.91 35.14 800 35.08 35.09 1000 1.07% 35.10%
EastGroup Properties 132.02 -0.20% -0.26 78365 132.50 131.55 132.71 300 132.00 132.09 200 0.98% 44.21%
EPR PROPERTIES DL -, 73.54 1.00% 0.73 132607 72.83 72.80 73.58 100 73.49 73.55 200 -0.71% 13.71%
Equity Commonwealth 32.33 0.11% 0.04 188862 32.27 32.16 32.34 400 32.32 32.33 300 1.51% 7.60%
Equity Lifestyle Pro 69.35 0.99% 0.68 190376 68.75 68.57 69.42 100 69.34 69.37 100 1.78% 41.40%
Equity Residential 86.36 0.68% 0.58 515876 85.80 85.57 86.39 200 86.35 86.37 200 2.03% 29.95%
Essex Property Trust 317.73 1.11% 3.48 107118 314.25 313.42 318.13 100 317.45 317.73 100 -0.18% 28.16%
EXTENDICARE INC. 8.50 0.35% 0.03 105457 8.45 8.43 8.51 500 8.49 8.51 800 -5.57% 33.39%
Extra Space Storage 106.90 -0.20% -0.21 163252 107.21 106.66 107.29 100 106.88 106.91 200 -0.80% 18.38%
Federal Realty Inves 131.71 -0.01% -0.01 117567 131.96 130.62 132.29 100 131.63 131.71 100 -0.27% 11.59%
Franklin Street Prop 8.60 1.06% 0.09 201721 8.59 8.55 8.64 500 8.59 8.61 300 -1.39% 36.60%
H+R REAL EST.INV.UTS 21.79 -0.41% -0.09 189607 21.85 21.70 21.91 1300 21.78 21.79 800 -1.26% 5.96%
Healthcare Realty Tr 32.36 0.80% 0.26 295365 32.10 32.04 32.36 700 32.35 32.36 200 -0.25% 12.87%
Healthpeak Propertie 34.27 0.84% 0.28 1514195 33.96 33.82 34.29 1700 34.27 34.28 700 1.04% 21.70%
Highwoods Properties 46.81 0.54% 0.25 147035 46.67 46.40 46.85 200 46.79 46.81 400 0.95% 20.34%
Host Hotels & Resort 17.18 0.70% 0.12 1776208 17.11 17.07 17.22 4600 17.17 17.18 5300 0.65% 2.34%
Invesco Mortgage Cap 15.96 0.09% 0.01 394758 15.96 15.90 15.99 4100 15.95 15.96 2700 1.34% 10.08%
Kilroy Realty Co. 83.26 0.34% 0.28 70667 83.13 82.85 83.78 100 83.24 83.29 100 0.47% 31.97%
Kimco Realty 21.57 0.02% 0.01 1378941 21.59 21.44 21.63 900 21.56 21.57 6700 3.21% 47.17%
Lexington Realty Tru 10.87 -0.14% -0.01 441189 10.90 10.82 10.94 3400 10.86 10.87 2900 2.06% 32.52%
Liberty Property Tru 60.20 0.27% 0.16 395448 60.04 59.91 60.43 100 60.20 60.21 400 2.18% 43.36%
Macerich 27.85 0.91% 0.25 549658 27.67 27.47 28.13 300 27.84 27.86 200 -3.16% -36.23%
Mack-Cali Realty Co. 21.54 -0.16% -0.04 182766 21.65 21.47 21.84 100 21.53 21.54 200 -0.42% 10.11%
MFA Financial 7.71 0.06% 0.01 722622 7.72 7.67 7.73 3200 7.70 7.71 13700 0.13% 15.27%
Mid-America Apartm. 137.77 0.77% 1.05 213406 137.13 136.54 137.84 200 137.74 137.80 100 1.08% 42.86%
National Retail Prop 56.57 0.69% 0.39 290484 56.22 56.05 56.67 200 56.56 56.58 200 0.00% 15.81%
Omega Healthcare Inv 41.16 -1.40% -0.58 656055 41.72 41.07 41.90 400 41.16 41.17 400 1.26% 18.78%
PIEDMONT OFF. RLTY T 21.80 0.21% 0.04 190080 21.83 21.68 21.86 300 21.80 21.81 300 -0.46% 27.70%
POTLATCHDELTIC CORP. 43.75 0.05% 0.02 49989 43.87 43.43 44.14 100 43.73 43.76 100 -0.36% 38.21%
Prologis Inc 89.35 0.26% 0.23 814155 89.42 88.94 89.71 200 89.35 89.36 100 2.13% 51.77%
Public Storage 212.91 -0.02% -0.04 239384 212.96 212.45 213.65 100 212.85 212.90 100 -0.71% 5.21%
Rayonier 29.78 0.40% 0.12 118649 29.74 29.46 29.87 200 29.77 29.79 200 1.68% 7.11%
Realty Income 77.36 0.16% 0.12 636045 77.34 77.09 77.55 200 77.36 77.39 400 -0.43% 22.53%
Redwood Trust 16.10 0.19% 0.03 286339 16.11 16.07 16.18 1100 16.09 16.10 1700 -1.53% 6.64%
Regency Centers 65.42 -0.53% -0.35 133359 65.82 65.32 65.88 100 65.41 65.45 100 0.31% 12.08%
Riocan Real Estate I 26.62 0.45% 0.12 219291 26.52 26.45 26.68 200 26.62 26.63 1500 -0.26% 11.34%
Senior Housing Prope 7.63 0.20% 0.01 508578 7.65 7.61 7.75 100 7.62 7.63 1200 -7.47% -35.03%
Service Properties T 23.64 0.13% 0.03 375498 23.66 23.48 23.95 300 23.63 23.65 1100 -5.82% -1.13%
Simon Property Group 154.33 0.49% 0.76 301439 153.89 153.02 154.47 100 154.29 154.36 100 -1.54% -8.58%
SL Green Realty 86.33 0.86% 0.74 106701 85.81 85.48 86.40 200 86.31 86.37 100 0.52% 8.23%
SMARTCENTRES REIT V. 31.84 0.14% 0.04 78978 31.90 31.78 31.90 400 31.83 31.84 1100 0.09% 3.11%
Starwood Property Tr 23.94 -0.17% -0.04 520348 24.00 23.84 24.02 3700 23.93 23.94 1300 -0.95% 21.66%
Sunstone Hotel Inves 14.03 0.04% 0.01 1116624 14.05 13.97 14.10 2200 14.02 14.03 5800 1.23% 7.76%
Tanger Fact. Outlet 16.35 1.11% 0.18 872177 16.22 16.09 16.37 1000 16.35 16.36 1700 -2.77% -20.03%
Taubman Centers 35.30 0.77% 0.27 118305 35.15 34.82 35.39 100 35.29 35.31 100 -2.04% -22.99%
Two Harbors Investme 14.38 -0.03% -0.01 887847 14.36 14.31 14.40 2300 14.38 14.39 4700 0.84% 12.07%
UDR 48.39 0.71% 0.34 567639 48.15 47.97 48.44 600 48.39 48.40 500 1.18% 21.28%
Ventas 58.38 -0.31% -0.18 720777 58.73 58.23 58.86 200 58.37 58.40 200 -2.40% -0.05%
Vornado Realty Trust 65.71 0.52% 0.34 284756 65.59 65.44 65.89 200 65.70 65.72 100 0.65% 5.38%
Washington Real Esta 30.48 0.43% 0.13 139105 30.39 30.21 30.53 200 30.48 30.49 400 -1.27% 31.96%
Weingarten Realty In 31.48 -0.13% -0.04 296506 31.51 31.25 31.54 100 31.48 31.49 400 1.22% 27.05%
Welltower Inc 83.96 0.44% 0.37 499190 83.75 83.21 84.19 100 83.95 83.97 200 0.41% 20.43%
Weyerhaeuser 29.40 0.24% 0.07 748915 29.28 29.21 29.45 1200 29.39 29.40 200 -0.07% 34.17%