28.09.2021 00:47:00
DOW JONES SUBSEC US SUB/REAL ESTATE IT
164.57
USD
-2.6300
-1.57%
28.09.2021 00:08
 
Chart
Kursdaten
Kurs 164.57 Eröffnung 167.13
Diff. absolut -2.63 Tages-Hoch 168.13
Diff. % -1.57 % Tages-Tief 164.47
Volumen 145727723 Umsatz -
Schlusskurs vom 25.09.2021 167.20 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 28.09.2021 / 00:08
Währung USD Aktualisierungsstand 28.09.2021 / 00:47
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 22.37% 177.4 129.7
1 Woche -1.23% 170.9 166.6
1 Monat -1.16% 177.4 166.6
3 Monate 2.34% 177.4 162.0
6 Monate 16.25% 177.4 142.1
1 Jahr 33.94% 177.4 123.1
3 Jahre 27.13% 177.4 91.1
24.24
26.51
1.13
22.37
9.23
SMI
-10.08
SMI
SMI
2019
2020
2021
{"2019":{"performance":24.24,"chartHeight":25.048302083291,"year":2019,"ID_NOTATION":"10985468"},"2020":{"performance":-10.08,"chartHeight":20.466974193764,"year":2020,"ID_NOTATION":"10985468"},"2021":{"performance":22.37,"chartHeight":24.629128184702,"year":2021,"ID_NOTATION":"10985468"}}
{"2019":{"performance":26.51,"chartHeight":25.209488554222,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0412829448642,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":9.23,"chartHeight":20.007018564616,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.209488554222,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.179065625519,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.25,"chartHeight":23.272098786726,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.943875029489,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.465230919371,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.69,"chartHeight":22.06524159632,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.633794117667,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.511685123024,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":10.19,"chartHeight":20.523642697804,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.209488554222,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.19169578578,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.52,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 28.09.2021 00:46:59
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
AGNC Investment 16.24 0.50% 0.08 4720075 16.25 16.19 16.35 200 16.27 16.30 10400 2.07% 4.10%
Alexandria Real Est. 192.17 -1.65% -3.22 535682 195.61 192.09 196.39 100 189.49 197.29 200 -1.74% 7.83%
ALLIED PROP.REAL EST 41.31 0.76% 0.31 167564 41.14 40.99 41.37 200 41.25 41.41 100 -1.09% 8.38%
American Campus Comm 49.63 -0.36% -0.18 887332 49.91 49.63 50.69 100 46.82 53.58 500 2.26% 16.46%
American Tower 274.10 -2.41% -6.77 1775187 280.91 273.67 281.85 100 273.24 278.40 100 -5.87% 22.12%
Annaly Capital Manag 8.90 0.56% 0.05 19873219 8.90 8.88 8.94 2000 8.94 8.95 200 3.25% 5.33%
Apartment Investment 6.84 -0.15% -0.01 1201769 6.89 6.84 7.02 100 6.82 7.00 1500 1.33% 29.55%
ARTIS REAL EST.INV.T 11.71 0.43% 0.05 377461 11.67 11.67 11.90 1200 11.69 11.73 400 0.78% 9.38%
Avalonbay Communitie 221.66 -2.10% -4.75 495543 226.89 221.43 228.25 100 180.00 223.94 100 0.54% 38.17%
BOARDWALK REAL EST. 48.57 0.37% 0.18 68124 48.22 48.20 48.84 100 48.43 48.75 100 -0.82% 43.42%
Boston Properties 113.25 0.43% 0.48 616495 113.97 113.14 115.33 100 108.50 117.42 400 2.53% 19.30%
Brandywine Realty Tr 13.58 0.44% 0.06 2138585 13.62 13.54 13.88 100 13.37 13.70 200 1.81% 13.52%
Camden Property Trus 147.23 -1.68% -2.52 557069 151.17 147.17 151.45 100 141.70 147.69 800 0.94% 49.87%
CBL & Associates Pro 0.18 0.00% 0.00 551444 0.18 0.18 0.19 6100 0.09 0.14 3600 -4.66% 340.96%
CDN APARTMENT PROP. 59.97 -2.17% -1.33 276318 61.15 59.90 61.15 500 59.96 60.28 300 0.89% 22.62%
CHARTWELL RETIREM.RE 12.33 0.08% 0.01 320167 12.28 12.26 12.38 500 12.32 12.39 200 0.08% 10.19%
Chimera Investment C 15.53 0.58% 0.09 1563066 15.49 15.49 15.67 100 15.60 15.67 100 2.85% 51.51%
COMINAR REAL EST.INV 10.10 -1.27% -0.13 198920 10.26 10.10 10.30 200 10.06 10.12 100 -2.20% 26.14%
Corporate office Pro 27.64 -0.29% -0.08 445117 27.84 27.62 28.33 100 24.75 25324.41 100 2.33% 6.29%
Diamondrock Hospital 9.62 2.12% 0.20 1229636 9.53 9.53 9.92 100 9.34 11.00 200 5.02% 14.18%
Digital Realty Trust 147.78 -3.23% -4.94 1514583 151.93 147.60 152.89 100 147.00 148.10 100 -6.06% 5.93%
Diversified Healthca 3.48 0.00% 0.00 1449393 3.49 3.47 3.62 500 3.31 3.77 2700 2.65% -15.53%
Douglas Emmett 32.81 1.14% 0.37 1241860 32.55 32.55 33.27 100 32.81 37.54 100 0.71% 11.17%
DREAM OFFICE R.E.I. 23.13 -0.22% -0.05 104257 23.33 23.12 23.33 200 23.06 23.14 100 0.96% 16.82%
Duke Realty Co. 48.07 -1.60% -0.78 1449675 48.73 47.96 49.21 500 47.08 55.00 500 -1.17% 22.22%
EastGroup Properties 167.41 -1.60% -2.72 128767 169.59 167.36 171.23 100 158.05 167.96 100 -0.29% 23.23%
EPR Properties 51.30 0.96% 0.49 977616 51.43 51.01 52.52 100 50.31 52.29 100 2.79% 56.34%
Equity Commonwealth 26.03 1.80% 0.46 1583829 25.61 25.56 26.18 200 25.00 26.75 100 -0.43% -6.27%
Equity Lifestyle Pro 78.82 -2.50% -2.02 716589 80.85 78.82 81.10 100 57.69 90.00 100 -4.46% 24.40%
Equity Residential 80.09 -1.78% -1.45 1810665 81.82 80.06 82.45 300 79.46 83.01 100 -0.66% 35.10%
Essex Property Trust 320.55 -2.13% -6.97 257511 327.52 320.33 331.61 100 35.12 335.00 200 -0.28% 35.01%
EXTENDICARE INC. 7.69 -0.13% -0.01 246868 7.71 7.65 7.74 600 7.67 7.73 5000 -2.78% 15.96%
Extra Space Storage 169.48 -1.81% -3.13 700365 172.75 169.42 174.17 100 169.48 185.89 900 -5.93% 46.28%
Federal Realty Inves 119.19 0.14% 0.17 464830 119.61 118.92 121.83 100 117.38 120.50 100 1.07% 40.03%
Franklin Street Prop 4.66 0.43% 0.02 572511 4.65 4.61 4.83 100 4.65 4.92 100 3.33% 6.64%
H+R REAL EST.INV.UTS 16.00 -0.87% -0.14 495948 16.13 15.99 16.26 100 15.99 16.01 3500 0.19% 20.39%
Healthcare Realty Tr 29.79 -2.26% -0.69 1657646 30.48 29.79 30.84 100 29.68 31.50 1000 -2.14% 0.64%
Healthpeak Propertie 33.62 -1.23% -0.42 2866423 34.08 33.60 34.51 100 32.00 35.93 100 -3.20% 11.21%
Highwoods Properties 44.76 0.56% 0.25 627495 44.76 44.66 45.50 100 44.31 48.00 100 0.82% 12.31%
Host Hotels & Resort 17.00 0.24% 0.04 11291112 17.15 16.94 17.51 300 16.88 17.31 200 5.13% 16.20%
Invesco Mortgage Cap 3.18 1.92% 0.06 4493246 3.17 3.14 3.21 400 3.15 3.17 45200 0.00% -7.69%
Kilroy Realty Co. 68.89 -0.16% -0.11 979496 69.34 68.78 69.93 2000 50.00 70.68 100 6.30% 20.02%
Kimco Realty 21.53 -0.32% -0.07 3404546 21.74 21.49 22.04 100 20.75 21.57 200 -0.55% 43.90%
Lexington Realty Tru 12.77 -0.78% -0.10 2903937 12.88 12.77 13.08 300 12.65 116.72 100 -3.74% 21.19%
Macerich 17.84 0.22% 0.04 2282993 17.91 17.77 18.42 1000 17.70 17.90 100 5.31% 67.20%
Mack-Cali Realty Co. 17.27 -0.52% -0.09 588503 17.41 17.26 17.77 100 16.85 17.80 100 5.28% 39.33%
MFA Financial 4.74 0.42% 0.02 1663877 4.73 4.73 4.80 3000 4.74 4.78 2000 1.72% 21.34%
Mid-America Apartmen 186.10 -1.68% -3.18 416373 189.73 186.03 191.53 100 180.00 188.11 200 0.96% 49.40%
National Retail Prop 43.65 -1.15% -0.51 878870 44.34 43.59 44.89 500 43.40 44.27 100 -2.81% 6.67%
Omega Healthcare Inv 30.72 -0.45% -0.14 2223454 30.94 30.66 31.56 300 30.75 31.00 1000 -3.85% -15.42%
PIEDMONT OFF. RLTY T 17.50 0.23% 0.04 483405 17.48 17.42 17.86 100 13.04 19.32 200 2.10% 7.83%
POTLATCHDELTIC CORP. 53.35 -0.30% -0.16 431635 53.65 53.24 54.03 2600 53.32 53.35 2500 3.43% 6.66%
Prologis 126.19 -1.34% -1.71 2126891 127.26 126.09 128.52 100 126.09 129.20 100 -2.22% 26.62%
Public Storage 296.74 -2.35% -7.14 622829 303.88 296.66 305.27 100 293.74 315.00 100 -2.30% 31.59%
Rayonier 36.57 -0.89% -0.33 351166 36.88 36.54 37.40 100 34.73 38.50 100 -0.60% 24.47%
Realty Income 65.68 -1.17% -0.78 3987628 66.75 65.67 67.15 500 65.79 65.95 200 -2.85% 5.65%
Redwood Trust 12.97 0.70% 0.09 1076216 12.92 12.92 13.11 500 12.91 13.25 300 1.50% 46.70%
Regency Centers 68.43 0.19% 0.13 721263 68.55 68.17 69.61 100 62.80 68.47 4500 -0.01% 49.81%
Riocan Real Estate I 22.08 -0.85% -0.19 975375 22.35 22.01 22.37 4200 22.08 22.13 1000 -0.72% 31.82%
Service Properties T 11.52 1.95% 0.22 951188 11.36 11.36 11.86 600 11.05 12.00 400 4.05% -1.65%
Simon Property Group 134.15 0.22% 0.30 1959788 134.65 134.01 137.24 300 134.06 134.55 100 3.57% 57.31%
SL Green Realty 74.72 2.01% 1.47 1048917 74.12 73.86 76.20 100 70.00 75.52 100 9.87% 21.86%
SMARTCENTRES REIT V. 30.46 -0.26% -0.08 386621 30.68 30.38 30.68 13300 30.45 30.55 3000 0.83% 31.98%
Starwood Property Tr 25.83 1.69% 0.43 1807584 25.53 25.52 25.99 200 25.70 26.00 100 5.00% 33.83%
Sunstone Hotel Inves 12.34 0.16% 0.02 2297076 12.45 12.31 12.68 100 10.00 12.95 200 4.93% 8.91%
Tanger Factory Outle 17.20 0.88% 0.15 660439 17.25 17.16 17.86 100 17.18 17.68 100 -2.57% 71.18%
Two Harbors Investme 6.69 0.75% 0.05 5604186 6.68 6.66 6.73 100 6.68 6.72 2000 3.88% 5.02%
UDR 52.69 -1.61% -0.86 1868948 53.63 52.60 54.09 100 51.95 56.31 100 0.70% 39.34%
Ventas 55.62 0.43% 0.24 2622065 55.63 55.41 56.70 100 55.41 55.62 500 -3.01% 12.93%
Vornado Realty Trust 44.37 0.61% 0.27 1926987 44.45 44.32 45.32 100 42.00 45.15 200 7.75% 18.83%
Washington Real Esta 24.89 -0.76% -0.19 479063 25.08 24.89 25.43 300 21.53 26.22 700 -0.67% 15.95%
Welltower Inc 82.79 -0.61% -0.51 1733651 83.53 82.77 85.14 100 82.10 84.34 100 -3.45% 28.12%
Weyerhaeuser 37.10 -0.24% -0.09 3261387 37.22 37.06 37.59 100 37.01 37.54 100 2.82% 10.92%