17.09.2021 08:42:51
DOW JONES U.S. REAL ESTATE TOTAL RETURN INDEX
1785.66
USD
3.0500
0.17%
17.09.2021 00:08
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.09.2021 1782.61 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 17.09.2021 / 00:08
Währung USD Aktualisierungsstand 17.09.2021 / 08:42
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 27.36% 1845.2 1333.8
1 Woche -0.59% 1797.4 1769.3
1 Monat 0.87% 1845.2 1742.7
3 Monate 4.88% 1845.2 1677.8
6 Monate 18.78% 1845.2 1462.4
1 Jahr 31.20% 1845.2 1245.4
3 Jahre 43.93% 1845.2 895.9
28.92
26.51
1.13
27.36
12.38
SMI
-5.3
SMI
SMI
2019
2020
2021
{"2019":{"performance":28.92,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"13521306"},"2020":{"performance":-5.3,"chartHeight":16.944494407322,"year":2020,"ID_NOTATION":"13521306"},"2021":{"performance":27.36,"chartHeight":24.964822058321,"year":2021,"ID_NOTATION":"13521306"}}
{"2019":{"performance":26.51,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.9535342778569,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.38,"chartHeight":21.33102420174,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.012337062962,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.37,"chartHeight":23.082079506307,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.70178640145,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.286019693593,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.54,"chartHeight":21.794125685988,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.394714928315,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.283496375783,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":10.49,"chartHeight":20.474479086021,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.044255310472,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.09,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 17.09.2021 08:42:51
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
AGNC Investment 15.96 0.00% 0.00 4752909 16.02 15.96 16.09 1500 15.98 16.00 700 -0.37% 2.31%
Alexandria Real Est. 198.13 -0.35% -0.69 859878 199.01 197.52 199.95 100 176.09 210.00 300 -2.11% 11.17%
ALLIED PROP.REAL EST 41.84 -0.45% -0.19 201233 42.00 41.77 42.05 400 41.75 42.06 100 -0.74% 10.60%
American Campus Comm 49.56 0.12% 0.06 509765 49.43 49.19 50.08 100 48.01 53.58 500 -2.34% 15.88%
American Tower 297.14 -0.04% -0.12 906556 296.79 292.84 298.00 100 286.50 300.00 100 0.11% 32.38%
Annaly Capital Manag 8.67 0.12% 0.01 9372663 8.68 8.66 8.72 9800 8.67 8.71 500 1.40% 2.60%
Apartment Investment 6.90 0.44% 0.03 998260 6.88 6.78 6.99 100 6.80 7.17 100 -1.71% 30.68%
ARTIS REAL EST.INV.T 11.49 0.52% 0.06 494442 11.42 11.40 11.60 2500 11.45 11.54 400 0.61% 7.79%
Avalonbay Communitie 223.68 -0.48% -1.07 560061 224.52 222.20 225.47 100 221.50 227.03 100 -1.03% 39.43%
BOARDWALK REAL EST. 48.80 0.14% 0.07 68501 48.60 48.08 48.90 100 48.60 48.98 100 0.78% 44.64%
Boston Properties 111.17 -0.19% -0.21 501144 111.11 110.86 112.22 600 107.00 118.42 400 -0.21% 17.60%
Brandywine Realty Tr 13.36 -0.15% -0.02 1776459 13.36 13.33 13.60 100 12.85 17.50 200 -2.84% 12.17%
Brookfield Asset Mgm 69.91 -0.33% -0.23 1029949 70.24 69.52 70.59 100 69.78 70.06 2500 -1.17% 32.86%
Camden Property Trus 150.55 -0.37% -0.56 405388 150.76 149.41 151.55 300 145.09 162.01 100 0.02% 50.67%
CBL & Associates Pro 0.18 2.00% 0.00 2468036 0.18 0.17 0.20 6100 0.09 0.14 3600 26.62% 342.41%
CBRE Group 'A' 97.29 -0.12% -0.12 736309 97.26 96.95 98.21 200 85.00 105.00 100 -0.87% 55.12%
CDN APARTMENT PROP. 60.78 -0.31% -0.19 191666 61.05 60.53 61.11 100 60.70 60.89 200 -2.16% 21.58%
CHARTWELL RETIREM.RE 12.60 -0.63% -0.08 202927 12.63 12.52 12.65 100 12.58 12.67 400 -1.95% 12.60%
Chimera Investment C 15.22 0.40% 0.06 1388923 15.20 15.15 15.34 800 15.20 15.36 600 1.40% 48.49%
Colliers Internation 166.83 0.29% 0.49 205617 166.62 165.75 167.81 100 166.26 167.00 200 -2.72% 47.27%
COMINAR REAL EST.INV 10.55 -0.47% -0.05 100816 10.57 10.50 10.60 1900 10.54 10.60 700 0.86% 30.09%
Corporate office Pro 27.48 0.15% 0.04 423841 27.40 27.28 27.68 100 27.10 28.25 100 -2.07% 5.37%
Diamondrock Hospital 8.81 -0.45% -0.04 1706343 8.88 8.75 8.94 100 8.01 11.49 200 2.80% 6.79%
Digital Realty Trust 156.41 0.25% 0.39 968008 156.02 154.00 156.76 100 148.09 157.42 100 -0.93% 12.11%
Diversified Healthca 3.46 1.47% 0.05 1237458 3.42 3.37 3.48 200 3.27 3.77 2700 -3.35% -16.02%
Douglas Emmett 32.64 -0.24% -0.08 1106576 32.73 32.58 33.00 100 29.53 38.00 200 -1.03% 11.86%
DREAM OFFICE R.E.I. 23.30 0.87% 0.20 411588 23.07 23.07 23.49 200 23.20 23.38 200 1.00% 17.68%
Duke Realty Co. 50.59 -0.06% -0.03 905430 50.62 50.32 51.04 400 50.18 55.00 500 -1.54% 26.57%
EastGroup Properties 174.23 -0.34% -0.60 120895 174.58 173.07 175.16 100 89.21 179.44 100 -1.24% 26.20%
EPR Properties 49.68 1.00% 0.49 386645 49.19 48.92 50.16 200 50.52 51.00 500 0.93% 52.86%
Equity Commonwealth 25.61 -1.50% -0.39 1739874 25.99 25.60 26.00 100 23.51 26.75 100 -2.66% -6.12%
Equity Lifestyle Pro 83.13 0.18% 0.15 644042 82.85 82.63 83.65 100 64.80 104.00 200 -2.41% 31.20%
Equity Residential 81.78 -0.24% -0.20 1602238 81.98 81.32 82.41 100 76.00 87.00 100 -0.84% 37.96%
Essex Property Trust 327.71 0.14% 0.46 213762 327.25 324.90 329.43 100 275.71 350.00 100 -0.18% 38.03%
EXTENDICARE INC. 7.89 0.64% 0.05 147432 7.90 7.82 7.92 200 7.88 7.90 1800 0.64% 18.83%
Extra Space Storage 182.94 -0.65% -1.20 428817 184.72 182.41 185.42 100 178.75 193.43 100 -2.24% 57.90%
Federal Realty Inves 120.62 0.07% 0.08 313037 120.63 120.32 121.51 700 117.02 130.00 100 0.26% 41.71%
First Capital REIT 17.98 -0.06% -0.01 248417 17.96 17.84 18.01 300 17.87 18.02 300 -0.88% 32.69%
Franklin Street Prop 4.72 1.94% 0.09 555535 4.62 4.56 4.72 100 4.17 4.80 100 4.42% 8.01%
H+R REAL EST.INV.UTS 16.38 -0.24% -0.04 1258914 16.41 16.30 16.50 1900 16.35 16.38 1000 -0.85% 23.25%
Healthcare Realty Tr 30.92 0.55% 0.17 1221648 30.82 30.64 31.27 100 29.68 34.02 600 2.38% 4.46%
Healthpeak Propertie 35.30 0.09% 0.03 2331077 35.30 35.01 35.60 1000 28.91 38.00 1000 -0.87% 16.77%
Highwoods Properties 44.57 -0.76% -0.34 764887 44.91 44.54 45.31 100 14.90 60.00 100 -0.67% 12.47%
Host Hotels & Resort 16.41 -0.79% -0.13 6349133 16.51 16.37 16.66 25000 16.34 16.65 100 1.99% 12.17%
Invesco Mortgage Cap 3.08 0.00% 0.00 1897048 3.07 3.06 3.10 900 3.07 3.09 800 0.65% -8.88%
Jones Lang Lasalle 241.35 0.21% 0.50 254886 240.25 240.23 244.00 100 238.96 244.08 100 -0.20% 62.67%
Kilroy Realty Co. 65.61 0.12% 0.08 705868 65.53 65.32 66.01 100 63.97 67.19 100 0.38% 14.30%
Kimco Realty 22.08 0.91% 0.20 5299922 21.88 21.75 22.25 500 21.25 22.25 200 3.03% 47.10%
Lexington Realty Tru 13.55 -0.66% -0.09 1845495 13.65 13.42 13.70 200 11.25 13.90 100 -1.45% 27.59%
Macerich 17.74 -0.17% -0.03 2304175 17.72 17.70 18.12 300 17.71 18.17 200 2.78% 66.26%
Mack-Cali Realty Co. 16.78 0.36% 0.06 596755 16.77 16.59 16.92 200 15.00 19.75 100 -1.29% 34.67%
MFA Financial 4.60 0.44% 0.02 2836080 4.59 4.58 4.64 300 4.58 4.60 100 -1.08% 18.25%
Mid-America Apartmen 191.35 0.10% 0.20 402724 191.05 189.32 192.52 100 157.73 193.85 300 -0.27% 51.04%
National Retail Prop 45.28 -0.40% -0.18 1007826 45.30 45.23 45.88 200 44.91 48.43 200 -2.35% 10.65%
Omega Healthcare Inv 32.46 0.81% 0.26 1951323 32.21 32.12 32.82 300 32.40 32.98 500 -3.39% -10.63%
PIEDMONT OFF. RLTY T 17.29 0.46% 0.08 1251726 17.22 17.10 17.49 100 13.04 19.50 700 -1.03% 6.53%
POTLATCHDELTIC CORP. 52.08 0.60% 0.31 434442 51.68 51.11 52.17 100 50.22 52.79 100 1.34% 4.12%
Prologis 132.58 -0.06% -0.08 2126481 132.66 131.62 133.72 100 130.29 132.50 1200 -1.59% 33.03%
Public Storage 317.39 -0.66% -2.12 456161 319.50 315.94 321.47 100 284.00 337.26 100 -2.09% 37.44%
Rayonier 37.05 0.35% 0.13 465617 36.78 36.62 37.20 100 34.73 38.02 300 0.79% 26.11%
Realty Income 68.39 -0.10% -0.07 3024256 68.40 68.02 68.92 200 68.35 68.36 100 -1.84% 10.00%
Redwood Trust 12.64 0.16% 0.02 934399 12.60 12.53 12.70 2700 12.10 13.20 200 1.94% 43.96%
Regency Centers 69.26 0.74% 0.51 804778 68.67 68.13 69.60 100 55.56 69.23 100 1.26% 51.92%
Riocan Real Estate I 22.59 -0.13% -0.03 625336 22.55 22.54 22.73 6000 22.55 22.65 5000 -0.18% 34.87%
Service Properties T 10.83 0.09% 0.01 923896 10.82 10.74 10.96 500 10.66 11.69 800 -0.55% -5.74%
Simon Property Group 132.67 1.16% 1.52 1297612 131.86 131.15 133.78 100 132.10 133.59 100 1.55% 55.57%
SL Green Realty 68.75 0.16% 0.11 517654 68.61 68.15 69.37 500 67.60 69.78 1000 -1.09% 12.12%
SMARTCENTRES REIT V. 30.63 0.07% 0.02 468627 30.00 30.00 30.77 100 30.56 30.64 100 0.33% 32.71%
St. Joe 43.38 0.16% 0.07 150124 43.42 42.72 43.81 100 25.00 44.50 100 -0.18% 2.19%
Starwood Property Tr 24.83 -0.20% -0.05 2135333 24.92 24.70 25.13 100 24.80 24.83 200 -1.19% 28.65%
Sunstone Hotel Inves 11.97 -0.83% -0.10 3312397 12.03 11.94 12.09 900 10.00 12.66 200 0.34% 5.65%
Tanger Factory Outle 17.24 -0.75% -0.13 485090 17.36 17.20 17.57 300 17.25 17.60 500 1.71% 73.09%
Two Harbors Investme 6.48 -0.31% -0.02 1485295 6.50 6.47 6.54 2000 6.47 6.54 100 0.47% 1.73%
UDR 53.75 0.19% 0.10 1837604 53.70 53.17 54.09 100 45.00 56.31 200 0.35% 39.86%
Ventas 57.68 0.98% 0.56 2294239 57.06 56.98 58.30 100 40.00 60.75 100 2.63% 17.62%
Vornado Realty Trust 41.61 0.70% 0.29 840114 41.37 41.21 41.98 100 36.94 43.50 100 0.48% 11.44%
Washington Real Esta 25.48 -0.55% -0.14 384239 25.63 25.43 25.72 300 21.70 28.55 200 1.11% 17.80%
Welltower Inc 87.81 1.07% 0.93 1533382 86.88 86.42 88.14 200 87.50 89.00 200 1.97% 35.89%
Weyerhaeuser 35.69 1.86% 0.65 4522761 35.01 34.93 35.73 100 35.17 36.69 100 2.35% 6.44%