20.05.2019 00:57:33
DOW JONES U.S. REAL ESTATE INVESTMENT TRUSTS INDEX
143.65
USD
-0.3700
-0.26%
17.05.2019 23:41
 
Chart
Kursdaten
Kurs 143.65 Eröffnung 143.57
Diff. absolut -0.37 Tages-Hoch 143.89
Diff. % -0.26 % Tages-Tief 142.92
Volumen 161365478 Umsatz -
Schlusskurs vom 16.05.2019 144.02 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 17.05.2019 / 23:41
Währung USD Aktualisierungsstand 20.05.2019 / 00:57
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 16.69% 144.4 119.8
1 Woche 1.11% 144.4 140.8
1 Monat 3.49% 144.4 137.1
3 Monate 3.39% 144.4 135.3
6 Monate 8.43% 144.4 118.0
1 Jahr 16.85% 144.4 118.0
3 Jahre 12.30% 144.4 117.0
4.51
13
SMI
16.69
14.59
SMI
-7.8
-10.68
SMI
2017
2018
2019
{"2017":{"performance":4.51,"chartHeight":15.662735254986,"year":2017,"ID_NOTATION":"10985468"},"2018":{"performance":-7.8,"chartHeight":18.416648058675,"year":2018,"ID_NOTATION":"10985468"},"2019":{"performance":16.69,"chartHeight":22.240600750512,"year":2019,"ID_NOTATION":"10985468"}}
{"2017":{"performance":13,"chartHeight":20.984557825443,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.996371735649,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":14.59,"chartHeight":21.564605895665,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.778424656843,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.498711468821,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":14.13,"chartHeight":21.403560757523,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.147653032424,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.072550424692,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.44,"chartHeight":19.882117291063,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.592443924327,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.29204537675,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":6.17,"chartHeight":17.238198992232,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.003855273951,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.656624935321,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.91,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.05.2019 00:57:33
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AGNC Investment 17.37 -1.03% -0.18 5190435 17.45 17.37 17.50 100 17.39 17.42 1900 -0.97% -0.97%
ALLIED PROP.REAL EST 49.25 -0.28% -0.14 97679 49.30 49.14 49.43 100 49.03 49.50 2200 0.86% 11.12%
ARTIS REAL EST.INV.T 11.70 -0.34% -0.04 453046 11.64 11.64 11.78 100 11.70 11.73 100 4.28% 26.62%
Alexandria Real Est. 146.30 -0.12% -0.18 516550 145.82 145.09 146.74 100 126.03 146.30 400 2.50% 26.95%
American Campus Comm 46.67 -0.45% -0.21 578469 46.79 46.37 47.22 100 42.47 48.45 100 1.66% 12.76%
American Tower 202.43 0.20% 0.41 1421363 200.89 200.53 202.74 200 195.10 206.14 300 3.46% 27.97%
Annaly Capital Manag 9.36 -1.89% -0.18 21241214 9.52 9.35 9.53 100 9.39 9.40 400 -2.70% -4.68%
Apartment Inv & Mgt 50.41 0.28% 0.14 795966 50.05 49.77 50.47 200 42.11 50.57 100 1.04% 11.41%
Avalonbay Communitie 203.14 0.19% 0.38 470853 201.83 201.35 203.28 2200 203.06 204.05 200 1.21% 16.71%
BOARDWALK REAL EST. 42.81 0.40% 0.17 203415 42.72 41.71 42.89 1000 42.51 42.90 200 9.07% 13.22%
Boston Properties 133.65 -0.79% -1.06 591030 133.73 132.80 134.40 100 73.91 133.62 1700 1.09% 18.75%
Brandywine Realty Tr 14.88 -0.53% -0.08 1780675 14.92 14.80 14.94 200 12.85 14.91 300 -0.80% 15.62%
CBL & Assoc. Propert 1.22 -3.17% -0.04 1767027 1.25 1.22 1.28 1000 1.17 1.33 1000 -6.87% -36.46%
CDN APARTMENT PROP. 49.11 -0.63% -0.31 454798 49.32 48.75 49.32 500 49.01 49.29 800 0.61% 10.86%
CHARTWELL RETIREM.RE 14.79 0.61% 0.09 161072 14.68 14.68 14.85 700 14.76 14.81 600 1.58% 8.19%
COMINAR REAL EST.INV 11.93 0.93% 0.11 538039 11.78 11.78 11.93 800 11.90 11.94 1200 3.11% 6.52%
Camden Property Trus 102.94 0.91% 0.93 399731 101.65 101.44 103.15 100 47.16 102.98 500 1.94% 16.91%
Chimera Investment C 18.88 -0.21% -0.04 868383 18.82 18.82 18.95 200 18.80 19.00 100 -0.47% 5.95%
Corporate office Pro 28.12 -0.67% -0.19 466354 28.20 27.96 28.27 200 21.00 28.14 500 0.50% 33.71%
DREAM OFFICE R.E.I. 23.65 -0.13% -0.03 57817 23.61 23.60 23.74 200 23.57 23.72 100 1.46% 6.10%
Diamondrock Hospital 10.68 -1.84% -0.20 1311636 10.83 10.66 10.85 200 9.10 10.92 200 -0.93% 17.62%
Digital Realty Trust 117.98 -0.31% -0.37 689133 117.69 117.16 118.22 100 115.23 120.70 100 0.34% 10.73%
Douglas Emmett 41.41 -0.10% -0.04 6027575 41.30 41.05 41.52 100 12.12 41.44 700 0.27% 21.33%
Duke Realty Co. 30.73 -0.03% -0.01 1971408 30.57 30.39 30.75 100 15.81 35.00 200 0.16% 18.65%
EPR PROPERTIES DL -, 78.09 -0.75% -0.59 309905 78.45 77.80 78.45 200 76.27 82.00 300 0.85% 21.96%
EXTENDICARE INC. 8.08 0.12% 0.01 167861 8.08 8.05 8.12 2200 8.05 8.12 7100 -0.62% 27.24%
EastGroup Properties 113.45 0.12% 0.14 256282 112.88 111.72 113.79 500 113.45 113.49 1500 1.17% 23.68%
Equity Commonwealth 32.11 -0.09% -0.03 613727 32.06 31.93 32.19 100 20.00 34.00 2000 0.12% 7.00%
Equity Lifestyle Pro 118.56 0.35% 0.41 395633 118.00 117.04 118.84 100 110.26 120.64 100 1.31% 22.06%
Equity Residential 76.62 -0.25% -0.19 1173966 76.50 76.16 76.99 100 53.76 76.89 200 1.04% 16.07%
Essex Property Trust 286.02 0.03% 0.08 335941 285.18 283.78 286.13 100 227.66 286.01 1000 0.77% 16.64%
Extra Space Storage 105.99 -0.24% -0.26 1131715 105.97 105.46 106.28 100 90.00 105.98 100 0.10% 17.14%
Federal Realty Inves 131.11 0.48% 0.63 871197 129.67 129.64 131.15 100 125.00 149.90 100 1.35% 11.07%
Franklin Street Prop 7.69 0.13% 0.01 180131 7.68 7.61 7.74 800 7.68 10.43 100 -1.03% 23.43%
H+R REAL EST.INV.UTS 23.24 -0.73% -0.17 294862 23.37 23.18 23.37 1900 23.20 23.30 1000 -0.09% 12.54%
HCP 31.61 0.19% 0.06 2771646 31.47 31.37 31.73 100 29.40 32.80 400 4.22% 13.18%
Healthcare Realty Tr 32.05 0.38% 0.12 1087584 31.84 31.74 32.12 300 29.99 35.71 1000 3.86% 12.69%
Highwoods Properties 44.29 -0.87% -0.39 1209516 44.56 44.15 44.62 400 43.27 45.00 1100 0.39% 14.47%
Hospitality Properti 26.28 -0.76% -0.20 700364 26.38 26.13 26.40 1000 26.13 26.70 300 1.04% 10.05%
Host Hotels & Resort 19.18 -0.83% -0.16 4522883 19.17 19.12 19.36 200 18.92 24.00 1000 -0.16% 15.06%
Invesco Mortgage Cap 16.14 -0.49% -0.08 699116 16.19 16.11 16.24 100 16.10 16.25 100 -1.04% 11.46%
Kilroy Realty Co. 77.10 -0.23% -0.18 536450 76.81 76.33 77.21 100 45.04 77.34 100 -0.52% 22.61%
Kimco Realty 18.09 -0.28% -0.05 3937739 17.99 17.93 18.15 200 16.01 18.20 100 -1.36% 23.48%
LaSalle Hotel Proper 32.06 - - - - - - 400 32.25 32.72 200 -2.29% 14.21%
Lexington Realty Tru 9.18 -0.76% -0.07 1351610 9.22 9.13 9.23 100 8.79 9.47 300 -0.11% 11.81%
Liberty Property Tru 48.07 -0.29% -0.14 1469720 48.10 47.73 48.20 100 39.50 54.79 100 -0.06% 14.78%
MFA Financial 7.30 -0.27% -0.02 1656048 7.35 7.29 7.38 900 7.25 7.35 500 -1.62% 9.28%
Macerich 41.74 -0.52% -0.22 748617 41.71 41.47 42.05 100 40.55 49.00 200 0.34% -3.56%
Mack-Cali Realty Co. 22.91 -0.65% -0.15 219262 22.92 22.77 23.03 100 20.87 24.85 200 -0.04% 16.95%
Mid-America Apartm. 115.05 1.37% 1.55 758297 113.02 112.56 115.15 100 108.36 115.04 1200 3.62% 20.22%
National Retail Prop 53.26 -0.43% -0.23 527564 53.41 52.97 53.58 100 51.40 55.00 100 0.83% 9.79%
Omega Healthcare Inv 37.44 -0.61% -0.23 1311859 37.56 37.25 37.73 200 37.25 37.50 500 1.33% 6.51%
PIEDMONT OFF. RLTY T 20.74 -0.53% -0.11 726455 20.75 20.61 20.85 100 16.50 22.00 2000 -0.05% 21.71%
POTLATCHDELTIC CORP. 37.41 -1.68% -0.64 438400 37.77 37.32 37.90 500 37.39 42.00 100 -3.18% 18.24%
Post Properties 65.02 - - - - - - 100 32.06 65.08 100 0.88% 9.91%
Prologis Inc 76.61 -0.34% -0.26 2310784 76.14 75.99 76.87 300 73.75 77.22 100 1.39% 30.47%
Public Storage 230.12 0.44% 1.00 671693 228.57 227.72 230.38 100 201.00 245.00 200 2.04% 13.69%
Rayonier 30.90 -1.25% -0.39 628420 31.16 30.74 31.26 200 30.00 34.99 3600 -2.49% 11.59%
Realty Income 69.27 -0.06% -0.04 1429283 69.09 68.68 69.31 300 68.33 70.45 100 1.51% 9.88%
Redwood Trust 16.17 0.06% 0.01 436039 16.12 16.12 16.20 200 15.50 16.50 200 -1.64% 7.30%
Regency Centers Co. 66.96 -0.43% -0.29 1293131 67.15 66.78 67.82 300 67.00 66.98 5400 2.17% 14.11%
Riocan Real Estate I 26.30 -0.75% -0.20 460218 26.48 26.27 26.48 3000 26.26 26.38 8700 1.27% 10.50%
SL Green Realty 86.88 0.36% 0.31 635095 86.06 85.78 87.02 1000 86.87 125.59 100 2.76% 9.86%
SMARTCENTRES REIT V. 33.60 -1.15% -0.39 156768 33.75 33.59 33.77 1000 33.56 33.73 5400 -0.44% 8.98%
Senior Housing Prope 8.07 -0.98% -0.08 1456597 8.16 8.02 8.16 500 8.01 8.18 4000 -0.98% -31.14%
Simon Property Group 174.46 -0.48% -0.85 1799405 173.70 173.38 175.72 200 165.50 174.50 2500 -0.43% 3.85%
Starwood Property Tr 22.66 -0.31% -0.07 1407263 22.60 22.56 22.70 100 22.55 23.50 700 0.53% 14.97%
Sunstone Hotel Inves 14.36 -0.97% -0.14 1049809 14.41 14.33 14.49 300 1.85 14.37 8700 0.42% 10.38%
Tanger Fact. Outlet 18.47 -1.23% -0.23 897716 18.60 18.36 18.71 400 18.35 19.14 1500 0.71% -8.65%
Taubman Centers 50.02 -1.28% -0.65 164873 50.53 49.78 50.56 200 45.55 65.00 200 -1.50% 9.96%
Two Harbors Investme 13.11 -1.80% -0.24 2891307 13.31 13.11 13.34 1500 13.10 13.35 4300 -2.38% 2.10%
UDR 44.87 0.04% 0.02 1282907 44.69 44.47 44.88 200 43.27 45.02 200 1.06% 13.25%
Ventas 64.97 0.46% 0.30 1313862 64.47 64.20 65.03 900 62.50 65.00 100 3.87% 10.89%
Vornado Realty Trust 66.99 -0.10% -0.07 828472 66.67 66.24 67.12 100 56.12 75.32 500 0.43% 8.00%
Washington Real Esta 27.06 -1.60% -0.44 1350974 27.39 27.02 27.45 100 24.45 27.96 100 -2.56% 17.65%
Weingarten Realty In 28.93 -0.17% -0.05 1289458 28.90 28.66 28.99 100 24.50 29.80 1000 -1.13% 16.61%
Welltower Inc 80.04 0.70% 0.56 1356492 79.19 78.92 80.15 200 74.04 82.00 200 3.24% 15.31%
Weyerhaeuser 24.35 -2.83% -0.71 5808892 24.80 24.30 24.87 200 24.25 24.70 200 -4.70% 11.39%