19.07.2019 07:53:26
DOW JONES U.S. REAL ESTATE TOTAL RETURN INDEX
1391.52
USD
-0.2900
-0.02%
18.07.2019 23:59
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 17.07.2019 1391.81 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 18.07.2019 / 23:59
Währung USD Aktualisierungsstand 19.07.2019 / 07:53
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 21.18% 1421.9 1118.2
1 Woche -0.81% 1408.4 1381.3
1 Monat -0.62% 1421.9 1343.6
3 Monate 5.05% 1421.9 1299.7
6 Monate 14.00% 1421.9 1207.9
1 Jahr 15.22% 1421.9 1095.2
3 Jahre 20.20% 1421.9 1007.3
9.83
13
SMI
21.18
18.75
SMI
-4.04
-10.68
SMI
2017
2018
2019
{"2017":{"performance":9.83,"chartHeight":19.607714177556,"year":2017,"ID_NOTATION":"13521306"},"2018":{"performance":-4.04,"chartHeight":15.131303950526,"year":2018,"ID_NOTATION":"13521306"},"2019":{"performance":21.18,"chartHeight":23.47208342346,"year":2019,"ID_NOTATION":"13521306"}}
{"2017":{"performance":13,"chartHeight":21.014834532223,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.025222678745,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.75,"chartHeight":22.858593834058,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.804075526155,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.529730001053,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.04,"chartHeight":22.072709169121,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.182493481119,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.09718285238,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.7,"chartHeight":22.27570510037,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.62504050348,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.322765729306,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.15,"chartHeight":16.353373983713,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.034159823262,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.689314115408,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.81,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.07.2019 07:53:26
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AGNC Investment 17.45 0.46% 0.08 5038480 17.37 17.35 17.53 700 17.47 17.53 700 1.75% -0.51%
ALLIED PROP.REAL EST 48.13 -0.04% -0.02 139090 48.07 48.04 48.34 500 48.12 48.27 100 -0.66% 8.60%
ARTIS REAL EST.INV.T 11.65 0.34% 0.04 188942 11.59 11.59 11.70 6000 11.60 11.73 400 -0.17% 26.08%
Alexandria Real Est. 143.85 0.60% 0.86 1282881 142.91 142.10 144.25 100 129.00 146.19 500 -0.96% 24.83%
American Campus Comm 48.45 -0.39% -0.19 758312 48.59 48.29 48.83 100 42.00 48.46 3000 -0.62% 17.06%
American Tower 208.66 -0.04% -0.08 1279565 208.65 205.01 209.41 400 204.68 210.20 100 -0.29% 31.90%
Annaly Capital Manag 9.40 0.97% 0.09 12381209 9.29 9.26 9.44 100 9.36 9.45 1100 1.73% -4.28%
Apartment Inv & Mgt 51.03 0.06% 0.03 922860 51.02 50.41 51.12 500 51.01 54.25 100 -1.12% 12.78%
Avalonbay Communitie 210.19 -0.37% -0.78 355554 210.61 208.36 210.89 100 195.00 230.00 100 -0.57% 20.76%
BOARDWALK REAL EST. 41.29 0.81% 0.33 79225 40.95 40.66 41.37 100 41.11 41.38 200 1.42% 9.20%
Boston Properties 130.38 0.18% 0.24 567798 130.26 129.20 130.78 200 130.31 130.37 700 -1.59% 15.84%
Brandywine Realty Tr 14.59 0.90% 0.13 859126 14.44 14.35 14.65 100 12.02 18.00 500 -0.14% 13.36%
Brookfield Asset Mgm 63.45 0.52% 0.33 706925 63.07 63.04 63.75 100 63.39 63.67 100 -0.38% 21.27%
CBL & Assoc. Propert 1.01 -7.34% -0.08 1997519 1.10 0.98 1.11 2000 0.99 1.17 100 -14.41% -47.40%
CBRE Group 'A' 52.22 0.42% 0.22 1371819 51.98 51.76 52.45 100 51.66 55.00 100 -0.11% 30.42%
CDN APARTMENT PROP. 48.52 -0.57% -0.28 146164 48.61 48.47 48.84 100 48.49 48.68 100 -1.18% 9.53%
CHARTWELL RETIREM.RE 15.45 0.26% 0.04 253849 15.40 15.39 15.53 2000 15.39 15.52 200 1.64% 13.02%
COLLIERS INTL GRP IN 98.01 0.81% 0.79 82878 97.01 96.57 98.34 100 97.90 98.30 100 4.38% 30.18%
COMINAR REAL EST.INV 12.51 -0.08% -0.01 220775 12.50 12.47 12.59 200 12.51 12.57 100 -0.40% 11.70%
Camden Property Trus 108.28 0.14% 0.15 449063 108.35 107.23 108.56 100 46.36 108.28 5500 -0.70% 22.98%
Chimera Investment C 19.14 0.00% 0.00 1029848 19.12 19.04 19.17 100 18.95 19.25 1000 -0.31% 7.41%
Corporate office Pro 27.20 1.95% 0.52 919355 26.70 26.49 27.21 1000 27.20 27.21 7800 -0.62% 29.34%
DREAM OFFICE R.E.I. 24.20 0.33% 0.08 159544 24.08 24.08 24.43 200 24.11 24.31 200 -1.39% 8.57%
Diamondrock Hospital 9.95 -0.80% -0.08 2805666 10.02 9.87 10.04 200 8.72 10.12 300 -1.29% 9.58%
Digital Realty Trust 120.27 0.75% 0.90 625118 118.94 118.63 120.54 100 113.80 125.20 100 -0.63% 12.88%
Douglas Emmett 40.53 1.22% 0.49 642601 40.09 39.81 40.62 100 25.00 40.54 7800 -0.37% 18.75%
Duke Realty Co. 33.44 0.69% 0.23 1456342 33.08 32.92 33.51 100 26.00 50.00 200 1.70% 29.11%
EPR PROPERTIES DL -, 75.24 0.33% 0.25 251382 75.07 74.60 75.54 100 75.00 84.67 100 -1.60% 17.51%
EXTENDICARE INC. 8.64 1.05% 0.09 171458 8.54 8.53 8.75 100 8.63 8.70 2400 2.61% 36.06%
EastGroup Properties 119.06 0.50% 0.59 203815 118.23 117.89 119.38 100 95.00 119.06 1200 -0.08% 29.79%
Equity Commonwealth 33.20 0.27% 0.09 664892 33.06 32.85 33.20 100 28.50 33.20 22600 -0.42% 10.63%
Equity Lifestyle Pro 125.41 0.09% 0.11 422063 125.30 124.62 125.83 500 87.02 125.41 1300 -0.45% 29.12%
Equity Residential 78.59 -0.06% -0.05 711305 78.56 77.74 78.85 100 55.50 83.00 100 -0.88% 19.06%
Essex Property Trust 303.01 -0.19% -0.59 181488 303.26 299.56 303.71 100 215.00 303.01 3400 -0.97% 23.57%
Extra Space Storage 111.09 -0.22% -0.25 524455 110.98 110.23 111.53 200 90.10 111.62 100 0.44% 22.78%
Federal Realty Inves 130.32 -0.15% -0.19 220536 130.08 128.90 130.73 200 120.05 134.55 600 -1.06% 10.40%
First Capital Realty 22.01 0.46% 0.10 547836 21.87 21.80 22.07 200 21.88 22.03 6500 -0.77% 16.76%
Franklin Street Prop 7.56 0.53% 0.04 243751 7.46 7.41 7.57 100 7.51 7.57 100 -1.43% 21.35%
H+R REAL EST.INV.UTS 22.99 -0.17% -0.04 370811 23.03 22.91 23.09 200 22.98 23.02 300 -1.88% 11.33%
HCP 32.64 0.28% 0.09 2041451 32.44 32.44 32.84 100 30.50 33.50 100 0.03% 16.86%
Healthcare Realty Tr 32.55 0.68% 0.22 448744 32.29 32.18 32.68 100 27.00 34.75 500 -0.34% 14.45%
Highwoods Properties 43.47 1.52% 0.65 509222 42.89 42.52 43.50 100 38.00 54.10 100 -0.64% 12.35%
Hospitality Properti 24.71 0.00% 0.00 769863 24.61 24.47 24.77 1000 24.60 24.93 100 -0.44% 3.48%
Host Hotels & Resort 17.80 -0.56% -0.10 3555728 17.86 17.68 17.95 200 16.00 18.44 300 -1.98% 6.78%
Invesco Mortgage Cap 16.46 0.06% 0.01 726114 16.42 16.35 16.49 100 16.00 16.50 700 0.37% 13.67%
Jones Lang Lasalle 140.19 0.56% 0.78 203888 139.60 138.51 140.74 100 135.36 168.00 100 0.45% 10.73%
Kilroy Realty Co. 77.81 1.98% 1.51 497968 76.30 75.79 77.89 100 44.55 78.12 100 1.10% 23.74%
Kimco Realty 18.23 0.16% 0.03 3087940 18.15 17.98 18.29 1700 17.54 19.20 1000 -0.76% 24.44%
Lexington Realty Tru 9.64 0.42% 0.04 1110754 9.59 9.54 9.68 100 8.79 11.00 100 1.37% 17.42%
Liberty Property Tru 51.46 0.74% 0.38 588348 51.00 50.78 51.60 100 39.50 54.79 100 1.02% 22.87%
MFA Financial 7.21 -0.55% -0.04 2929592 7.25 7.20 7.26 200 7.15 7.23 100 -0.41% 7.93%
Macerich 32.95 0.49% 0.16 1607042 32.79 32.03 33.00 100 32.00 42.00 100 -1.08% -23.87%
Mack-Cali Realty Co. 23.62 1.33% 0.31 300728 23.26 23.05 23.71 100 20.87 33.00 200 0.47% 20.57%
Mid-America Apartm. 121.44 0.50% 0.60 292682 120.66 119.67 121.73 100 25.12 127.00 400 -0.43% 26.90%
National Retail Prop 52.59 -0.57% -0.30 1064487 52.81 52.31 53.10 100 48.10 57.07 100 -2.67% 8.41%
Omega Healthcare Inv 37.36 0.78% 0.29 995009 37.15 37.01 37.50 100 37.10 37.86 100 0.95% 6.29%
PIEDMONT OFF. RLTY T 20.34 1.19% 0.24 678000 20.07 20.00 20.39 100 16.29 21.43 400 -0.25% 19.37%
POTLATCHDELTIC CORP. 38.01 -0.08% -0.03 329905 37.88 37.77 38.14 3200 38.01 38.04 2500 -1.71% 20.13%
Prologis Inc 82.43 1.00% 0.82 1884992 81.75 81.46 82.83 100 73.00 82.45 9200 1.74% 40.38%
Public Storage 247.55 -0.47% -1.17 767941 247.91 246.28 249.05 100 208.36 255.00 100 -0.43% 22.30%
Rayonier 29.22 -0.44% -0.13 485165 29.29 28.98 29.34 100 28.50 31.50 100 -2.08% 5.53%
Realty Income 70.10 0.26% 0.18 1051423 69.73 69.26 70.34 100 68.00 72.60 100 -0.79% 11.20%
Redwood Trust 16.63 -0.24% -0.04 412172 16.64 16.55 16.66 1000 15.80 16.73 800 0.91% 10.35%
Regency Centers Co. 66.54 0.00% 0.00 593170 66.43 65.79 66.79 100 64.94 68.27 500 -3.00% 13.39%
Riocan Real Estate I 25.93 0.23% 0.06 617494 25.87 25.79 26.04 200 25.89 25.97 4200 -1.82% 8.95%
SL Green Realty 83.38 2.63% 2.14 1165391 82.00 81.12 84.34 1000 79.20 89.50 200 2.48% 5.44%
SMARTCENTRES REIT V. 33.41 0.66% 0.22 259279 33.15 33.15 33.49 100 33.27 33.42 200 -0.80% 8.37%
Senior Housing Prope 8.26 -1.55% -0.13 2246242 8.35 8.22 8.38 2000 8.25 8.38 1000 -4.51% -29.52%
Simon Property Group 159.39 -0.47% -0.75 2152537 160.36 158.87 160.36 100 158.88 180.00 200 -1.94% -5.12%
St. Joe 17.86 -0.33% -0.06 78546 17.93 17.69 18.03 1700 17.85 24.95 100 0.85% 35.61%
Starwood Property Tr 23.11 0.09% 0.02 886206 23.06 22.98 23.12 100 22.95 23.49 200 -0.26% 17.25%
Sunstone Hotel Inves 13.24 -0.75% -0.10 1665823 13.32 13.11 13.32 100 12.30 14.00 100 -1.19% 1.77%
Tanger Fact. Outlet 16.26 -0.79% -0.13 1011871 16.37 16.02 16.39 200 16.00 19.00 100 -0.49% -19.58%
Taubman Centers 40.42 0.30% 0.12 272712 40.34 39.67 40.61 300 22.64 65.00 200 -1.89% -11.15%
Two Harbors Investme 13.19 0.15% 0.02 2028556 13.15 13.14 13.23 500 12.50 13.35 1000 1.23% 2.73%
UDR 46.33 0.22% 0.10 1190110 46.18 45.82 46.49 100 41.50 46.65 1000 -0.37% 16.94%
Ventas 68.90 0.44% 0.30 1256710 68.48 68.24 69.07 100 63.20 71.90 100 -0.78% 17.60%
Vornado Realty Trust 65.06 0.02% 0.01 844624 64.78 64.28 65.31 100 56.12 69.80 100 -0.64% 4.88%
Washington Real Esta 27.52 0.04% 0.01 463426 27.48 27.15 27.61 300 27.13 31.00 100 -0.90% 19.65%
Weingarten Realty In 27.33 -0.51% -0.14 381213 27.46 27.06 27.49 100 26.00 27.66 800 -0.87% 10.16%
Welltower Inc 84.85 0.41% 0.35 1201576 84.33 83.98 85.11 100 74.70 86.86 100 -0.38% 22.24%
Weyerhaeuser 25.10 -0.79% -0.20 3041141 25.26 24.94 25.30 100 24.55 33.50 1000 -2.75% 14.82%