14.07.2020 08:13:40
DOW JONES U.S. REAL ESTATE TOTAL RETURN INDEX
1252.95
USD
-17.5900
-1.38%
13.07.2020 23:55
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 10.07.2020 1270.54 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 13.07.2020 / 23:55
Währung USD Aktualisierungsstand 14.07.2020 / 08:13
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -15.36% 1595.8 895.9
1 Woche -3.57% 1299.4 1246.9
1 Monat -3.29% 1359.0 1218.8
3 Monate 3.22% 1390.5 1069.9
6 Monate -16.05% 1595.8 895.9
1 Jahr -10.48% 1595.8 895.9
3 Jahre 9.52% 1595.8 895.9
SMI
28.92
26.51
SMI
-4.04
-10.68
SMI
-15.36
-2.98
2018
2019
2020
{"2018":{"performance":-4.04,"chartHeight":13.695261098319,"year":2018,"ID_NOTATION":"13521306"},"2019":{"performance":28.92,"chartHeight":22,"year":2019,"ID_NOTATION":"13521306"},"2020":{"performance":-15.36,"chartHeight":19.780508740665,"year":2020,"ID_NOTATION":"13521306"}}
{"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":-2.98,"chartHeight":12.308634011454,"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":-10.55,"chartHeight":18.068917584585,"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":-8.59,"chartHeight":17.132442249224,"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":-3.69,"chartHeight":13.282363085738,"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":-3.39,"chartHeight":12.895991381656,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 14.07.2020 08:13:40
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
AGNC Investment 12.69 -0.16% -0.02 11050492 12.71 12.58 12.80 100 12.65 12.73 1900 -1.82% -28.22%
Alexandria Real Est. 160.84 0.02% 0.03 584886 161.63 159.86 163.14 100 155.00 185.00 100 -2.40% -0.46%
ALLIED PROP.REAL EST 41.67 0.46% 0.19 251989 41.16 41.12 42.09 100 41.51 41.78 100 0.80% -19.97%
American Campus Comm 33.00 1.57% 0.51 1038738 32.63 32.31 34.14 200 30.50 37.00 300 -3.23% -29.83%
American Tower 255.93 -3.19% -8.42 1791753 262.74 254.51 264.69 100 254.00 260.50 100 -3.77% 11.36%
Annaly Capital Manag 6.65 0.15% 0.01 17477048 6.56 6.55 6.72 300 6.65 6.68 9100 3.42% -29.41%
Apartment Inv & Mgt 37.30 0.30% 0.11 1041499 37.33 37.01 37.81 100 32.50 43.25 1000 -3.39% -27.78%
ARTIS REAL EST.INV.T 7.57 2.71% 0.20 273684 7.43 7.40 7.72 500 7.49 7.58 500 0.93% -36.39%
Avalonbay Communitie 152.14 -0.39% -0.60 624547 152.94 150.65 154.31 200 150.00 162.50 1800 -4.61% -27.45%
BOARDWALK REAL EST. 28.99 0.07% 0.02 223886 29.07 28.87 29.48 200 28.86 28.99 400 -0.79% -36.88%
Boston Properties 90.22 3.24% 2.83 1483954 88.19 87.43 91.65 100 87.02 101.78 700 -1.24% -34.56%
Brandywine Realty Tr 10.67 2.11% 0.22 2135749 10.55 10.35 10.84 200 10.09 10.85 2400 -2.91% -32.25%
Brookfield Asset Mgm 45.08 0.94% 0.42 1387934 44.90 44.42 45.45 1700 45.00 45.20 500 -0.09% -9.88%
Camden Property Trus 89.79 0.47% 0.42 547468 89.82 88.60 91.14 100 80.00 100.75 100 -2.37% -15.37%
CBL & Associates Pro 0.27 4.31% 0.01 12129431 0.25 0.25 0.28 3500 0.26 0.26 100 2.31% -74.67%
CBRE Group 'A' 43.19 -2.29% -1.01 1519388 44.54 43.19 44.81 200 42.14 48.99 100 -6.88% -29.53%
CDN APARTMENT PROP. 47.86 0.53% 0.25 378526 47.96 47.50 48.31 100 47.81 48.03 100 -1.44% -9.72%
CHARTWELL RETIREM.RE 9.10 0.89% 0.08 319424 9.08 8.85 9.31 700 9.08 9.10 700 -2.15% -34.53%
Chimera Investment C 8.83 -1.34% -0.12 3933064 8.97 8.77 9.04 600 8.83 9.00 200 -5.05% -57.05%
Colliers Internation 73.59 -0.14% -0.10 43269 74.19 72.51 74.71 100 73.14 73.77 100 -7.82% -27.21%
COMINAR REAL EST.INV 8.02 0.12% 0.01 422710 8.09 8.00 8.13 1000 8.02 8.05 1000 -0.62% -43.36%
Corporate office Pro 25.02 -0.95% -0.24 500056 25.40 24.89 25.60 300 14.93 35.00 100 -3.95% -14.84%
Diamondrock Hospital 5.21 0.00% 0.00 2264452 5.32 5.13 5.44 100 4.15 5.70 100 -4.40% -52.98%
Digital Realty Trust 142.69 -3.19% -4.70 1485209 147.85 142.05 147.93 100 142.01 147.50 100 -3.46% 19.17%
Diversified Healthca 3.83 0.26% 0.01 1494237 3.83 3.73 4.02 1000 3.79 4.02 1000 -12.36% -54.62%
Douglas Emmett 30.00 0.13% 0.04 736803 30.13 29.46 30.57 100 18.22 4294.67 100 -3.88% -31.66%
DREAM OFFICE R.E.I. 20.22 0.60% 0.12 191802 20.01 20.00 20.49 100 20.22 20.34 3400 0.00% -35.05%
Duke Realty Co. 35.31 -1.34% -0.48 1663627 35.96 35.03 36.11 400 30.00 35.43 3100 -2.83% 1.85%
EastGroup Properties 117.71 -0.10% -0.12 169378 118.92 117.44 120.38 200 116.69 138.71 100 -2.23% -11.28%
EPR Properties 31.00 -2.64% -0.84 795045 32.13 30.65 32.35 100 29.25 31.10 100 -7.10% -56.12%
Equity Commonwealth 31.44 0.61% 0.19 754363 31.34 31.11 31.69 100 25.00 33.66 500 -2.69% -4.23%
Equity Lifestyle Pro 62.55 -0.08% -0.05 699428 63.00 62.30 63.68 100 48.15 62.62 300 -2.46% -11.14%
Equity Residential 57.02 0.56% 0.32 1679854 57.11 56.47 57.45 100 54.89 62.25 600 -4.31% -29.54%
Essex Property Trust 224.89 -0.20% -0.44 349686 226.26 222.52 226.93 100 207.92 302.01 100 -4.38% -25.25%
EXTENDICARE INC. 5.47 1.67% 0.09 347024 5.42 5.29 5.61 2000 5.46 5.52 700 -1.62% -35.19%
Extra Space Storage 96.00 -0.26% -0.25 811473 96.65 95.63 96.87 100 84.40 103.00 200 -0.22% -9.11%
Federal Realty Inves 80.18 0.29% 0.23 448156 80.73 78.79 81.40 100 74.00 86.99 400 -6.90% -37.71%
First Capital Realty 13.49 1.12% 0.15 1163960 13.29 13.29 13.74 1300 13.45 13.50 300 -3.30% -34.74%
Franklin Street Prop 5.00 1.21% 0.06 194640 5.03 4.84 5.11 300 4.98 5.26 100 -2.91% -41.59%
H+R REAL EST.INV.UTS 9.71 1.36% 0.13 886278 9.58 9.43 9.85 6200 9.69 9.71 1500 -2.22% -53.98%
Healthcare Realty Tr 27.98 -0.29% -0.08 1298634 28.21 27.76 28.46 800 27.07 28.01 200 -5.22% -16.15%
Healthpeak Propertie 26.33 -1.24% -0.33 3235678 26.66 26.18 26.89 300 25.27 28.50 100 -4.91% -23.61%
Highwoods Properties 36.58 1.50% 0.54 837428 36.28 35.79 37.25 100 25.00 36.66 100 -3.07% -25.21%
Host Hotels & Resort 10.82 -0.18% -0.02 8339119 10.96 10.65 11.11 200 10.82 11.80 100 -3.48% -41.67%
Invesco Mortgage Cap 3.20 -3.32% -0.11 8319177 3.26 3.15 3.35 6400 3.18 3.31 500 -4.76% -80.78%
Jones Lang Lasalle 102.39 -1.90% -1.98 169631 105.21 102.12 105.21 100 86.86 170.00 100 -5.20% -41.19%
Kilroy Realty Co. 57.93 0.09% 0.05 523967 58.37 57.20 59.32 100 55.50 82.57 100 -5.00% -30.95%
Kimco Realty 11.80 -2.48% -0.30 4136678 12.25 11.64 12.30 100 11.65 12.14 100 -8.74% -43.02%
Lexington Realty Tru 10.36 -0.38% -0.04 2105560 10.46 10.33 10.50 100 8.64 11.48 9900 -4.07% -2.45%
Macerich 8.57 1.30% 0.11 4236541 8.53 8.11 8.79 200 8.55 8.61 1300 0.23% -68.16%
Mack-Cali Realty Co. 14.55 0.48% 0.07 559240 14.59 14.30 14.87 100 13.00 16.15 100 -5.89% -37.09%
MFA Financial 2.40 -3.23% -0.08 15694742 2.43 2.38 2.51 1400 2.39 2.42 1000 -6.25% -68.63%
Mid-America Apartmen 112.34 -1.11% -1.26 571090 114.10 112.19 114.10 200 108.22 114.10 100 -3.18% -14.80%
National Retail Prop 33.63 0.57% 0.19 1133930 33.73 32.96 34.40 100 33.10 34.40 100 -7.89% -37.28%
Omega Healthcare Inv 30.14 -1.41% -0.43 3411537 30.54 29.98 30.72 100 30.15 30.25 2000 0.50% -28.83%
PIEDMONT OFF. RLTY T 15.38 -1.09% -0.17 1426362 15.82 15.30 15.86 200 13.12 15.47 400 -6.73% -30.85%
POTLATCHDELTIC CORP. 38.66 -2.37% -0.94 558163 40.00 38.60 40.25 100 25.58 72.00 100 1.58% -10.65%
Prologis 93.57 -1.32% -1.25 4694227 95.48 93.55 96.44 500 93.58 94.99 100 -2.08% 4.97%
Public Storage 192.89 -0.79% -1.54 525751 194.68 192.60 195.34 300 190.00 230.00 100 -1.85% -9.42%
Rayonier 25.21 -1.91% -0.49 618118 25.90 25.19 25.90 100 18.24 26.17 200 2.44% -23.05%
Realty Income 56.83 -0.28% -0.16 2016629 57.36 56.33 57.62 100 56.76 57.19 100 -5.69% -22.82%
Redwood Trust 6.24 -1.27% -0.08 1731596 6.38 6.22 6.45 15200 6.05 6.54 4000 -7.42% -62.27%
Regency Centers 42.59 -0.82% -0.35 908478 43.38 42.19 43.75 300 39.51 44.69 200 -7.37% -32.49%
Riocan Real Estate I 14.99 0.67% 0.10 1026279 15.15 14.90 15.21 3100 14.95 15.01 300 -3.10% -43.98%
Service Properties T 6.47 2.45% 0.15 2326881 6.40 6.07 6.66 100 6.25 6.70 200 -4.64% -73.39%
Simon Property Group 63.69 -0.45% -0.29 5124295 64.78 62.20 65.14 200 63.72 63.98 200 -7.60% -57.24%
SL Green Realty 48.87 1.58% 0.76 976655 48.74 47.58 50.09 200 47.10 50.08 200 -3.44% -46.81%
SMARTCENTRES REIT V. 20.59 0.68% 0.14 261236 20.46 20.35 20.84 200 20.52 20.61 2000 -2.42% -34.03%
St. Joe 18.61 -0.48% -0.09 117797 18.78 18.41 19.05 100 16.00 18.89 100 -2.36% -6.15%
Starwood Property Tr 13.95 1.16% 0.16 3463721 14.03 13.79 14.32 1000 13.95 14.25 200 -3.73% -43.89%
Sunstone Hotel Inves 7.84 0.51% 0.04 2640685 7.87 7.72 8.10 300 7.58 9.11 6000 -2.73% -43.68%
Tanger Factory Outle 6.70 1.21% 0.08 4300157 6.80 6.57 7.10 1000 6.67 6.77 900 -4.56% -54.51%
Taubman Centers 37.98 1.44% 0.54 1265763 37.60 37.26 38.05 200 36.75 40.00 100 1.63% 22.16%
Two Harbors Investme 4.80 -2.24% -0.11 4556276 4.90 4.80 4.97 100 4.82 4.86 4000 -3.81% -67.17%
UDR 36.16 -0.06% -0.02 1702832 36.44 35.90 36.70 100 32.30 50.36 200 -5.17% -22.57%
Ventas 34.89 -2.71% -0.97 2999164 35.77 34.71 35.99 100 34.50 35.94 200 -6.36% -39.57%
Vornado Realty Trust 36.80 2.22% 0.80 2069201 36.27 35.49 37.57 100 36.28 46.71 500 -2.36% -44.66%
Washington Real Esta 22.24 0.77% 0.17 365947 22.34 21.87 22.72 100 20.00 22.28 100 -2.20% -23.78%
Weingarten Realty In 17.22 -2.05% -0.36 1820921 17.70 16.97 17.97 100 16.98 23.45 200 -8.94% -44.88%
Welltower Inc 50.02 -1.05% -0.53 2069461 50.75 49.67 51.08 200 48.01 51.49 100 -4.38% -38.84%
Weyerhaeuser 23.75 0.25% 0.06 6245687 23.96 23.70 24.43 300 22.73 24.50 200 5.23% -21.36%