21.01.2022 15:44:24
DOW JONES SUBSEC US SUB/REAL ESTATE IT
170.54
USD
-2.1700
-1.26%
20.01.2022 23:57
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 19.01.2022 172.71 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 20.01.2022 / 23:57
Währung USD Aktualisierungsstand 21.01.2022 / 15:44
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 -8.84% 187.5 170.4
1 Woche -4.20% 177.3 170.4
1 Monat -4.41% 188.4 170.4
3 Monate -0.98% 188.4 169.3
6 Monate 0.37% 188.4 160.4
1 Jahr 24.26% 188.4 133.5
3 Jahre 30.69% 188.4 91.1
1.13
36.69
18.92
SMI
-10.08
SMI
SMI
-8.84
-2.45
2020
2021
2022
{"2020":{"performance":-10.08,"chartHeight":20.178319356756,"year":2020,"ID_NOTATION":"10985468"},"2021":{"performance":36.69,"chartHeight":24.853947928588,"year":2021,"ID_NOTATION":"10985468"},"2022":{"performance":-8.84,"chartHeight":19.502620116862,"year":2022,"ID_NOTATION":"10985468"}}
{"2020":{"performance":1.13,"chartHeight":8.9137697115894,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":18.92,"chartHeight":23.419553110074,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2022":{"performance":-2.45,"chartHeight":12.897300084416,"year":2022,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2020":{"performance":-5.37,"chartHeight":16.936781624906,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.55,"chartHeight":23.844953073783,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2022":{"performance":0.03,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2020":{"performance":6.87,"chartHeight":18.204807557769,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":18.65,"chartHeight":23.345565339109,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2022":{"performance":-4.47,"chartHeight":15.992519088025,"year":2022,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2020":{"performance":18.06,"chartHeight":23.180089374051,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.18,"chartHeight":16.751352478675,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2022":{"performance":-4.41,"chartHeight":15.922956650544,"year":2022,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2020":{"performance":3.67,"chartHeight":14.977440545635,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.36,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2022":{"performance":0.17,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 21.01.2022 15:44:24
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
AGNC Investment 14.95 -0.73% -0.11 7047334 15.12 14.94 15.20 100 14.91 14.98 800 -2.99% -0.60%
Alexandria Real Est. 198.33 -3.88% -8.01 1006028 206.26 198.12 207.78 100 196.89 200.00 200 -5.50% -11.05%
ALLIED PROP.REAL EST 44.37 -0.07% -0.03 236265 44.57 44.32 45.00 400 44.26 44.26 400 -0.16% 0.96%
American Campus Comm 52.51 -3.39% -1.84 882237 54.10 52.51 54.17 100 52.21 52.51 100 -6.25% -8.34%
American Tower 245.94 -1.23% -3.06 2120932 249.89 245.54 252.85 100 245.09 247.10 100 -3.72% -15.92%
Annaly Capital Manag 7.71 -1.03% -0.08 18726321 7.80 7.70 7.86 8500 7.68 7.69 20000 -3.50% -1.41%
Apartment Investment 6.88 -2.69% -0.19 1621384 7.09 6.88 7.16 500 6.81 6.87 200 -4.58% -10.88%
ARTIS REAL EST.INV.T 11.96 -0.99% -0.12 323305 12.06 11.96 12.15 300 11.97 11.97 300 -0.75% 0.17%
Avalonbay Communitie 243.37 -1.06% -2.60 830350 245.95 242.94 248.60 100 242.10 243.84 100 -3.07% -3.65%
BOARDWALK REAL EST. 55.60 -2.58% -1.47 266726 57.18 55.54 57.44 300 55.53 55.53 300 0.07% 1.40%
Boston Properties 116.63 -2.84% -3.41 730848 119.73 116.43 121.42 200 115.48 117.50 700 -7.22% 1.26%
Brandywine Realty Tr 13.42 -1.68% -0.23 1753789 13.60 13.40 13.80 900 13.33 13.71 300 -6.55% 0.00%
Camden Property Trus 158.50 -2.46% -4.00 656506 162.55 158.45 164.00 100 156.70 159.20 100 -6.04% -11.29%
CBL + ASS. PROP. DL- 29.55 -1.50% -0.45 34505 29.87 29.40 30.17 200 28.77 29.78 100 -2.18% -5.29%
CDN APARTMENT PROP. 55.86 -0.98% -0.55 272823 56.62 55.72 56.67 2300 55.75 55.75 1700 -1.93% -6.84%
CHARTWELL RETIREM.RE 12.46 0.40% 0.05 538337 12.45 12.40 12.56 9100 12.35 12.35 5200 2.13% 5.41%
Chimera Investment C 14.18 -1.18% -0.17 2107793 14.35 14.17 14.62 200 14.10 14.18 300 -3.73% -5.97%
COMINAR REAL EST.INV 11.61 -0.51% -0.06 280638 11.66 11.61 11.67 19600 11.61 11.61 16700 -0.60% -0.68%
Corporate office Pro 25.74 -3.85% -1.03 1098462 26.75 25.72 26.86 100 25.52 26.54 200 -8.46% -7.97%
Diamondrock Hospital 9.41 -1.88% -0.18 2050466 9.70 9.40 9.82 300 9.32 9.66 400 -4.56% -2.08%
Digital Realty Trust 155.40 0.30% 0.47 1304285 155.10 154.81 158.00 100 155.40 156.89 100 -1.41% -12.14%
Diversified Healthca 3.06 -0.97% -0.03 2451957 3.08 3.04 3.23 200 2.90 3.30 100 -6.71% -0.97%
Douglas Emmett 32.66 -3.00% -1.01 1572015 33.85 32.57 33.88 100 32.33 32.79 100 -9.43% -2.51%
DREAM OFFICE R.E.I. 25.05 0.04% 0.01 144062 25.07 25.00 25.25 300 24.96 24.96 200 0.40% 1.71%
Duke Realty Co. 57.79 -0.64% -0.37 1623079 58.16 57.70 58.90 100 57.48 58.40 100 -4.02% -11.96%
EastGroup Properties 201.14 -0.89% -1.80 154991 203.40 200.91 205.99 100 199.64 203.96 100 -4.31% -11.72%
EPR Properties 44.89 -3.65% -1.70 715294 46.56 44.81 47.27 100 44.73 45.08 200 -5.77% -5.47%
Equity Commonwealth 25.82 -0.88% -0.23 830621 25.92 25.79 26.23 100 25.64 26.69 100 -2.27% -0.31%
Equity Lifestyle Pro 77.13 -1.39% -1.09 1156208 77.79 76.95 79.35 100 76.48 77.84 100 -4.77% -12.01%
Equity Residential 88.35 -0.98% -0.87 1902363 88.96 88.33 90.29 100 88.00 88.78 100 -3.41% -2.38%
Essex Property Trust 335.78 -1.08% -3.68 314618 339.04 335.78 343.98 100 333.73 338.74 100 -3.45% -4.67%
EXTENDICARE INC. 7.24 0.28% 0.02 163891 7.25 7.22 7.33 3800 7.22 7.22 1500 0.56% -0.82%
Extra Space Storage 195.38 -1.53% -3.03 529322 200.30 195.00 202.03 100 193.90 198.90 100 -5.44% -13.83%
Federal Realty Inves 123.40 -1.77% -2.22 694008 125.77 123.22 127.28 100 122.33 123.00 100 -9.04% -9.48%
Franklin Street Prop 5.79 -3.50% -0.21 376295 6.04 5.79 6.08 100 5.65 5.79 100 -5.70% -2.69%
H+R REAL EST.INV.UTS 13.00 -1.29% -0.17 1335425 13.23 13.00 13.28 19300 13.00 13.00 18100 -2.55% -0.28%
Healthcare Realty Tr 30.36 -0.98% -0.30 707740 30.61 30.32 30.96 100 30.19 31.64 100 -3.10% -4.05%
Healthpeak Propertie 34.95 -2.10% -0.75 5234366 35.65 34.88 35.92 100 34.75 35.15 200 -3.69% -3.16%
Highwoods Properties 44.08 -3.12% -1.42 688378 45.32 44.00 46.06 200 43.61 44.28 100 -6.47% -1.14%
Host Hotels & Resort 17.29 -0.35% -0.06 5967753 17.37 17.27 17.89 100 17.09 17.79 700 -4.32% -0.58%
Invesco Mortgage Cap 2.62 -1.87% -0.05 3858512 2.70 2.61 2.70 5900 2.60 2.63 5600 -6.43% -5.76%
Kilroy Realty Co. 65.41 -2.24% -1.50 955247 67.69 65.23 67.75 200 64.70 65.93 100 -7.33% -1.58%
Kimco Realty 23.66 -2.31% -0.56 4549776 24.18 23.66 24.58 100 23.45 23.60 300 -6.22% -4.02%
LXP Industrial Trust 13.93 0.87% 0.12 2587560 13.83 13.80 14.13 200 13.81 14.27 300 -1.69% -10.82%
Macerich 16.74 0.18% 0.03 3713868 16.83 16.71 17.37 200 16.60 16.74 200 -7.26% -3.12%
MFA Financial 4.48 -1.10% -0.05 2796219 4.53 4.47 4.58 7500 4.45 4.49 5000 -4.27% -1.75%
Mid-America Apartmen 203.95 -2.49% -5.21 713774 206.27 203.53 209.36 100 202.70 205.00 100 -6.83% -11.11%
National Retail Prop 43.53 -3.57% -1.61 1442069 44.50 43.50 45.23 100 43.43 43.93 100 -8.03% -9.44%
Omega Healthcare Inv 30.59 -2.70% -0.85 3817655 31.33 30.55 31.58 800 30.50 30.59 100 -1.86% 3.38%
PIEDMONT OFF. RLTY T 18.27 -1.77% -0.33 1089567 18.55 18.25 18.84 100 18.04 18.54 100 -5.87% -0.60%
POTLATCHDELTIC CORP. 53.07 -2.48% -1.35 358736 55.27 53.00 55.27 100 52.22 53.65 100 -10.01% -11.87%
Prologis 154.14 0.36% 0.55 3494836 151.99 151.62 157.00 100 153.81 155.32 100 0.65% -8.45%
Public Storage 352.42 -1.29% -4.62 748280 356.51 351.56 362.53 100 349.84 353.37 100 -3.28% -5.91%
Rayonier 36.50 -2.77% -1.04 865913 37.62 36.47 37.70 100 36.37 36.72 100 -10.03% -9.56%
Realty Income 67.32 -1.82% -1.25 3647077 68.73 67.31 68.97 200 67.30 67.45 100 -6.11% -5.96%
Redwood Trust 11.87 -1.90% -0.23 1119544 12.10 11.87 12.21 600 11.58 11.80 100 -7.98% -10.01%
Regency Centers 70.56 -3.24% -2.36 937341 72.92 70.38 73.44 100 70.26 71.50 600 -8.41% -6.36%
Riocan Real Estate I 22.65 -0.13% -0.03 818843 22.65 22.60 22.80 11100 22.54 22.54 11100 -1.22% -1.26%
Service Properties T 8.79 -3.30% -0.30 1389002 9.13 8.77 9.32 5000 8.50 8.85 100 -6.09% 0.00%
Simon Property Group 147.43 -0.78% -1.16 1976047 150.49 147.19 152.75 300 146.56 147.15 100 -9.55% -7.72%
SL Green Realty 75.82 -2.65% -2.06 1299499 77.90 75.66 78.67 100 74.96 75.27 100 -6.75% 5.75%
SMARTCENTRES REIT V. 31.39 -0.35% -0.11 215697 31.60 31.36 31.76 1800 31.31 31.31 1700 -1.38% -2.49%
Starwood Property Tr 24.42 -1.09% -0.27 1765411 24.76 24.41 25.07 100 24.26 24.38 100 -3.86% 0.49%
Sunstone Hotel Inves 11.23 -2.26% -0.26 2567531 11.46 11.21 11.77 200 11.16 11.56 300 -5.07% -4.26%
Tanger Factory Outle 18.08 -1.20% -0.22 614588 18.29 18.04 18.71 200 18.00 18.18 100 -7.99% -6.22%
Two Harbors Investme 5.60 -1.93% -0.11 3022485 5.75 5.60 5.76 300 5.57 5.62 3000 -4.76% -2.95%
UDR 56.69 -1.34% -0.77 986809 57.75 56.65 58.10 100 56.38 57.31 200 -3.88% -5.50%
Ventas 51.34 1.12% 0.57 3240727 51.29 51.17 52.39 100 50.98 51.41 100 -2.97% 0.43%
Veris Residential 17.41 -2.95% -0.53 416047 17.91 17.38 18.01 200 17.28 17.80 300 -7.64% -5.28%
Vornado Realty Trust 42.94 -2.65% -1.17 1334869 44.09 42.89 45.01 100 42.42 43.24 200 -7.34% 2.58%
Washington Real Esta 24.74 -2.21% -0.56 462943 25.23 24.73 25.55 100 24.57 25.47 100 -5.82% -4.29%
Welltower Inc 85.98 0.53% 0.45 2109461 86.18 85.80 88.04 500 85.76 87.15 100 -1.97% 0.24%
Weyerhaeuser 38.29 -2.27% -0.89 3041293 39.25 38.22 39.56 100 37.98 38.31 100 -8.09% -7.02%