23.09.2020 08:36:10
DOW JONES U.S. REAL ESTATE INVESTMENT TRUSTS INDEX
128.03
USD
1.6000
1.27%
23.09.2020 00:03
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 22.09.2020 126.43 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 23.09.2020 / 00:03
Währung USD Aktualisierungsstand 23.09.2020 / 08:36
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -15.49% 162.9 91.1
1 Woche -5.11% 136.9 125.7
1 Monat -2.62% 136.9 125.7
3 Monate -1.07% 136.9 122.7
6 Monate 29.74% 140.4 91.1
1 Jahr -15.70% 162.9 91.1
3 Jahre -2.49% 162.9 91.1
SMI
24.24
26.51
SMI
-7.8
-10.68
SMI
-15.49
-2.46
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":-15.49,"chartHeight":19.818910219461,"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":-2.46,"chartHeight":11.434879085379,"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":-15.51,"chartHeight":19.824789518582,"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":-4.38,"chartHeight":14.063441131734,"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":-1.25,"chartHeight":8.3500771482569,"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":-4.94,"chartHeight":14.611658479211,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 23.09.2020 08:36:10
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
AGNC Investment 14.27 -0.14% -0.02 5467647 14.31 14.23 14.40 100 14.26 14.28 100 -1.59% -19.29%
Alexandria Real Est. 159.15 2.09% 3.26 897275 156.09 156.09 159.92 500 150.00 169.50 100 -2.75% -1.50%
ALLIED PROP.REAL EST 36.00 -1.34% -0.49 335439 36.56 35.87 36.86 1500 35.87 36.35 100 -7.22% -30.86%
American Campus Comm 35.03 1.83% 0.63 1348315 34.36 34.36 35.56 200 34.00 37.50 100 -4.47% -25.52%
American Tower 241.94 0.40% 0.97 1702340 241.99 240.20 244.85 100 238.52 256.85 200 -8.27% 5.27%
Annaly Capital Manag 7.38 0.14% 0.01 15516249 7.39 7.35 7.50 2600 7.39 7.44 100 -1.07% -21.66%
Apartment Inv & Mgt 34.75 4.92% 1.63 3746680 33.20 33.20 35.10 100 33.00 36.50 100 -4.98% -32.72%
ARTIS REAL EST.INV.T 8.27 1.10% 0.09 212608 8.21 8.19 8.38 300 8.25 8.30 400 -6.87% -30.50%
Avalonbay Communitie 149.20 2.24% 3.27 1055897 146.04 146.04 150.47 100 145.00 163.05 900 -2.21% -28.85%
BOARDWALK REAL EST. 27.99 -0.36% -0.10 133465 28.05 27.88 28.65 300 27.86 28.04 200 -5.09% -39.06%
Boston Properties 80.50 -0.75% -0.61 2217155 81.05 80.20 83.36 300 80.00 91.80 100 -8.28% -41.61%
Brandywine Realty Tr 10.05 0.20% 0.02 1981326 10.09 10.02 10.29 100 7.00 11.75 100 -8.47% -36.19%
Camden Property Trus 88.62 2.33% 2.02 804652 86.71 86.71 89.38 100 85.00 100.75 100 -3.68% -16.48%
CBL & Associates Pro 0.18 -1.38% -0.00 3180611 0.18 0.18 0.18 900 0.18 0.18 1000 3.36% -83.00%
CDN APARTMENT PROP. 45.03 0.49% 0.22 348581 44.53 44.53 45.52 2500 45.00 45.17 100 0.42% -15.05%
CHARTWELL RETIREM.RE 10.33 -0.19% -0.02 264814 10.35 10.30 10.56 600 10.28 10.35 100 -4.97% -25.68%
Chimera Investment C 8.69 0.23% 0.02 2469936 8.71 8.63 8.78 100 8.65 8.95 5000 -2.80% -57.73%
COMINAR REAL EST.INV 7.35 -0.81% -0.06 627230 7.40 7.32 7.52 5200 7.35 7.39 21800 2.08% -48.09%
Corporate office Pro 22.72 1.70% 0.38 591645 22.40 22.37 22.78 100 17.25 28.00 100 -7.27% -22.67%
Diamondrock Hospital 4.78 -1.65% -0.08 3487980 4.87 4.72 4.97 100 3.21 8.00 1000 -18.15% -56.86%
Digital Realty Trust 143.41 1.09% 1.55 1770683 141.60 141.09 144.97 100 139.50 144.99 100 -2.63% 19.77%
Diversified Healthca 3.38 0.00% 0.00 1472525 3.38 3.30 3.47 2000 3.31 3.63 100 -14.75% -59.95%
Douglas Emmett 25.32 0.56% 0.14 1783974 25.11 25.11 25.80 100 10.18 25.70 300 -6.36% -42.32%
DREAM OFFICE R.E.I. 19.03 -0.83% -0.16 155905 19.22 18.98 19.53 800 18.95 19.15 200 -4.99% -38.87%
Duke Realty Co. 36.65 2.29% 0.82 1951826 35.86 35.86 36.96 100 31.25 40.00 200 -3.09% 5.71%
EastGroup Properties 132.25 2.34% 3.03 262257 129.34 129.34 133.42 100 132.09 132.26 200 -1.33% -0.32%
EPR Properties 27.78 0.80% 0.22 1252590 27.62 27.53 28.60 200 27.00 28.80 500 -13.57% -60.67%
Equity Commonwealth 29.88 1.05% 0.31 700797 29.70 29.66 30.07 4000 29.57 30.50 100 -2.16% -8.99%
Equity Lifestyle Pro 61.69 2.25% 1.36 1221741 60.44 60.44 62.21 100 56.20 65.79 100 -5.17% -12.36%
Equity Residential 52.66 1.21% 0.63 4262474 52.00 52.00 53.22 100 51.35 55.98 100 -6.52% -34.92%
Essex Property Trust 207.48 1.55% 3.17 437457 204.53 204.53 208.61 100 200.00 302.01 100 -4.12% -31.04%
EXTENDICARE INC. 5.60 0.18% 0.01 158136 5.60 5.55 5.66 3500 5.59 5.60 3600 -3.45% -33.65%
Extra Space Storage 107.84 0.26% 0.28 976124 107.25 107.25 109.19 100 81.07 122.82 100 -2.98% 2.10%
Federal Realty Inves 73.82 0.74% 0.54 762270 73.70 73.61 76.10 300 73.80 77.88 100 -9.04% -42.66%
Franklin Street Prop 3.66 -1.61% -0.06 523150 3.69 3.66 3.80 2100 3.65 5.25 500 -13.48% -57.24%
H+R REAL EST.INV.UTS 9.93 -0.40% -0.04 1305300 9.94 9.90 10.23 22900 9.92 9.98 400 -4.89% -52.94%
Healthcare Realty Tr 28.70 2.06% 0.58 833919 28.14 28.05 28.95 100 25.56 32.00 100 -3.07% -13.99%
Healthpeak Propertie 26.60 1.18% 0.31 5138261 26.33 26.22 26.90 100 26.16 30.00 100 -7.61% -22.83%
Highwoods Properties 33.57 0.75% 0.25 1010983 33.38 33.38 34.12 400 30.00 58.10 100 -6.44% -31.36%
Host Hotels & Resort 10.40 -0.86% -0.09 9711826 10.53 10.34 10.62 100 10.27 11.50 100 -13.48% -43.94%
Invesco Mortgage Cap 2.75 0.36% 0.01 3422554 2.76 2.72 2.82 1000 2.72 2.76 500 -3.51% -83.48%
Kilroy Realty Co. 53.38 1.39% 0.73 991841 52.81 52.81 53.96 200 51.50 53.38 100 -7.17% -36.38%
Kimco Realty 11.35 -1.73% -0.20 5934066 11.58 11.34 11.81 100 11.36 12.57 800 -12.49% -45.20%
Lexington Realty Tru 10.50 2.64% 0.27 1978400 10.26 10.23 10.55 1000 10.05 12.00 300 -6.50% -1.13%
Macerich 6.80 -1.02% -0.07 5738653 7.00 6.79 7.22 1000 6.82 6.84 2500 -8.97% -74.74%
Mack-Cali Realty Co. 13.01 -0.69% -0.09 836673 13.08 12.99 13.51 100 8.77 13.49 100 -7.34% -43.75%
MFA Financial 2.78 0.00% 0.00 3794507 2.81 2.75 2.84 7600 2.75 2.81 300 -1.42% -63.66%
Mid-America Apartmen 115.18 1.78% 2.01 727373 113.41 113.41 116.00 100 85.00 120.76 100 -2.86% -12.65%
National Retail Prop 34.51 -1.06% -0.37 1730365 34.91 34.44 35.86 100 33.22 37.47 100 -10.41% -35.64%
Omega Healthcare Inv 30.58 0.49% 0.15 1423774 30.51 30.50 31.15 4100 30.50 31.44 100 -7.14% -27.79%
PIEDMONT OFF. RLTY T 14.06 1.22% 0.17 945377 13.88 13.81 14.16 1000 13.75 17.17 5600 -5.51% -36.78%
POTLATCHDELTIC CORP. 39.97 1.58% 0.62 382494 39.42 38.90 40.13 100 38.48 50.00 500 -7.31% -7.63%
Prologis 99.19 2.73% 2.64 3161928 96.61 96.61 99.99 100 95.02 101.48 100 -3.45% 11.27%
Public Storage 219.37 1.42% 3.08 771633 216.18 216.18 220.25 100 201.00 225.77 200 -0.74% 3.01%
Rayonier 26.54 2.35% 0.61 442878 25.94 25.94 26.70 2000 25.26 31.02 1000 -3.28% -18.99%
Realty Income 60.63 0.90% 0.54 2008370 60.46 60.30 61.64 100 60.30 61.44 100 -7.87% -17.66%
Redwood Trust 7.56 -1.43% -0.11 918153 7.70 7.56 7.78 100 7.00 7.98 400 -1.56% -54.29%
Regency Centers 37.26 0.13% 0.05 1804856 37.29 37.19 38.16 100 35.69 41.20 300 -9.59% -40.94%
Riocan Real Estate I 14.39 -0.62% -0.09 1631755 14.51 14.36 14.77 300 14.37 14.43 300 -3.94% -46.23%
Service Properties T 7.43 0.41% 0.03 1442085 7.43 7.40 7.67 100 7.45 7.50 600 -15.38% -69.46%
Simon Property Group 65.11 0.37% 0.24 6154575 65.02 64.75 67.07 600 64.90 65.28 2400 -8.39% -56.29%
SL Green Realty 45.63 -1.68% -0.78 1829662 46.61 45.62 48.02 100 45.50 57.62 100 -8.56% -50.34%
SMARTCENTRES REIT V. 20.41 -0.87% -0.18 696460 20.63 20.35 20.96 100 20.41 20.58 200 -5.94% -34.60%
Starwood Property Tr 15.55 0.13% 0.02 2230442 15.60 15.51 15.95 500 15.49 16.00 1300 -0.58% -37.45%
Sunstone Hotel Inves 7.54 -0.79% -0.06 5166603 7.63 7.50 7.72 200 7.11 8.57 200 -12.43% -45.83%
Tanger Factory Outle 6.06 -0.66% -0.04 2333519 6.19 6.05 6.43 400 6.07 6.40 1000 -3.81% -58.86%
Taubman Centers 34.20 -1.21% -0.42 1004817 34.75 34.16 35.09 4000 31.00 50.00 300 -5.11% 10.00%
Two Harbors Investme 5.12 0.39% 0.02 3245162 5.14 5.08 5.21 900 5.11 5.16 1500 -1.92% -64.98%
UDR 32.85 2.18% 0.70 2247757 32.19 32.16 33.10 100 31.40 42.07 100 -5.60% -29.66%
Ventas 41.69 2.08% 0.85 3714410 40.99 40.89 42.29 100 41.27 42.00 100 -8.03% -27.80%
Vornado Realty Trust 33.49 0.48% 0.16 2195427 33.30 33.30 34.51 300 33.25 35.50 300 -7.28% -49.64%
Washington Real Esta 19.61 1.19% 0.23 391428 19.37 19.26 19.71 200 19.00 23.57 800 -6.62% -32.80%
Weingarten Realty In 16.35 -2.04% -0.34 1019809 16.74 16.34 17.12 100 14.06 20.92 4100 -11.86% -47.66%
Welltower Inc 54.71 0.96% 0.52 3804905 54.15 54.06 55.70 100 53.51 56.24 200 -9.88% -33.10%
Weyerhaeuser 27.72 3.24% 0.87 4635435 26.98 26.81 27.82 100 27.24 28.04 100 -3.62% -8.21%