05.12.2021 21:30:43
DOW JONES U.S. REAL ESTATE TOTAL RETURN INDEX
1799.08
USD
-5.7300
-0.32%
03.12.2021 23:42
 
Chart
Kursdaten
Kurs 1799.08 Eröffnung 1804.81
Diff. absolut -5.73 Tages-Hoch 1815.88
Diff. % -0.32 % Tages-Tief 1785.21
Volumen - Umsatz -
Schlusskurs vom 03.12.2021 1804.81 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 03.12.2021 / 23:42
Währung USD Aktualisierungsstand 05.12.2021 / 21:30
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 25.12% 1851.8 1333.8
1 Woche -5.12% 1848.9 1753.8
1 Monat -4.02% 1851.8 1753.8
3 Monate -4.23% 1851.8 1686.8
6 Monate 4.71% 1851.8 1674.5
1 Jahr 26.84% 1851.8 1333.8
3 Jahre 41.04% 1851.8 895.9
28.92
26.51
1.13
25.12
13.77
SMI
-5.3
SMI
SMI
2019
2020
2021
{"2019":{"performance":28.92,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"13521306"},"2020":{"performance":-5.3,"chartHeight":18.167806538148,"year":2020,"ID_NOTATION":"13521306"},"2021":{"performance":25.12,"chartHeight":26.76716380625,"year":2021,"ID_NOTATION":"13521306"}}
{"2019":{"performance":26.51,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.5999369873494,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.77,"chartHeight":23.46093806596,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":18.240547111757,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.63,"chartHeight":24.163335493647,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.485138222494,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.60618358742,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.18,"chartHeight":23.21816555561,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":26.155897645397,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.964454383727,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":2.13,"chartHeight":13.114170406457,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":16.130379191076,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":10.58,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 05.12.2021 21:30:43
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
AGNC Investment 15.33 -0.84% -0.13 5702084 15.44 15.26 15.46 100 15.37 15.38 2000 -3.65% -1.73%
Alexandria Real Est. 202.66 0.02% 0.05 799136 203.54 200.12 204.06 200 198.06 202.66 300 -0.88% 13.71%
ALLIED PROP.REAL EST 41.78 -0.88% -0.37 179945 42.99 41.72 42.99 100 41.67 42.01 100 -7.19% 8.54%
American Campus Comm 52.17 0.19% 0.10 1104067 51.98 51.33 52.36 100 45.00 56.00 400 -6.62% 17.37%
American Tower 266.96 0.27% 0.72 1804005 265.72 263.46 269.23 100 265.00 269.00 200 -2.46% 15.37%
Annaly Capital Manag 8.17 -0.49% -0.04 21529982 8.20 8.12 8.22 100 8.17 8.30 500 -2.96% -2.84%
Apartment Investment 7.49 -1.32% -0.10 2327548 7.58 7.40 7.62 300 7.30 7.70 300 -1.45% 41.86%
ARTIS REAL EST.INV.T 11.06 -0.72% -0.08 216740 11.17 11.04 11.27 200 11.03 11.13 400 -8.05% 2.91%
Avalonbay Communitie 237.96 -0.19% -0.46 772824 239.14 235.72 239.68 100 224.03 242.03 100 -0.60% 48.33%
BOARDWALK REAL EST. 53.67 -0.74% -0.40 91169 54.36 53.50 54.58 200 53.60 53.68 500 -3.09% 59.07%
Boston Properties 110.22 -0.24% -0.27 910580 111.06 108.75 111.99 100 107.00 112.00 100 -10.85% 11.39%
Brandywine Realty Tr 13.26 -0.08% -0.01 1435093 13.34 13.14 13.48 200 12.66 13.65 200 -2.57% 11.34%
Brookfield Asset Mgm 71.18 -2.77% -2.03 1382861 73.32 70.43 73.61 400 71.10 71.27 400 -3.27% 35.27%
Camden Property Trus 167.28 -0.59% -0.99 737177 169.07 165.74 170.15 100 128.00 174.37 100 0.18% 67.41%
CBL + ASS. PROP. DL- 30.69 -1.00% -0.31 55045 30.61 30.00 30.95 700 29.54 40.33 100 -1.49% 74887.95%
CBRE Group 'A' 98.54 -1.38% -1.38 1537455 100.50 97.76 101.30 100 97.00 103.66 200 -4.14% 59.31%
CDN APARTMENT PROP. 56.56 -0.25% -0.14 320586 56.70 56.40 56.95 100 56.49 56.73 100 -2.67% 13.14%
CHARTWELL RETIREM.RE 11.06 -0.36% -0.04 394932 11.20 10.99 11.22 1500 11.05 11.08 100 -4.74% -1.16%
Chimera Investment C 15.73 -1.87% -0.30 1849097 16.06 15.65 16.06 300 15.25 16.00 300 -6.75% 52.39%
Colliers Internation 175.12 -2.15% -3.84 35403 179.33 173.30 179.33 100 174.32 175.25 100 -1.84% 54.59%
COMINAR REAL EST.INV 11.42 -0.26% -0.03 385623 11.45 11.40 11.45 4200 11.41 11.46 1300 -1.55% 40.81%
Corporate office Pro 26.53 1.18% 0.31 1136097 26.40 26.33 27.03 100 24.75 28.10 100 -7.68% -3.60%
Diamondrock Hospital 8.50 -1.28% -0.11 1892469 8.52 8.29 8.60 100 7.19 9.36 100 -6.28% 3.03%
Digital Realty Trust 165.28 -0.25% -0.42 1369286 165.86 163.49 166.76 100 159.21 165.87 200 -2.03% 16.72%
Diversified Healthca 2.67 -0.74% -0.02 4581531 2.63 2.62 2.74 500 2.50 2.75 800 -6.32% -35.19%
Douglas Emmett 32.69 -2.27% -0.76 1126557 33.50 32.47 33.84 700 32.54 32.69 300 -5.67% 14.63%
DREAM OFFICE R.E.I. 22.04 1.43% 0.31 177702 21.88 21.70 22.11 200 21.87 22.17 200 -9.95% 8.33%
Duke Realty Co. 59.68 -0.08% -0.05 1434938 59.96 59.00 60.41 100 46.00 61.76 100 2.24% 49.31%
EastGroup Properties 207.59 -0.85% -1.79 321947 210.15 205.09 210.75 100 85.34 207.59 200 -2.98% 47.33%
EPR Properties 44.88 -1.88% -0.86 638236 45.50 44.57 46.16 100 44.60 46.93 200 -6.07% 38.09%
Equity Commonwealth 25.24 -1.75% -0.45 1813631 25.74 25.20 25.93 1000 25.00 25.89 200 -3.72% -7.88%
Equity Lifestyle Pro 83.13 -0.08% -0.07 1015499 83.25 81.97 83.74 100 46.34 97.00 100 -1.26% 31.20%
Equity Residential 85.04 -0.55% -0.47 1395481 85.53 84.11 85.83 100 83.74 86.31 100 0.91% 43.45%
Essex Property Trust 336.56 -1.30% -4.44 539264 341.47 332.64 341.47 100 336.81 336.56 100 -8.14% 38.22%
EXTENDICARE INC. 6.71 -0.74% -0.05 196633 6.80 6.67 6.80 200 6.70 6.75 500 -5.32% 1.81%
Extra Space Storage 201.48 -1.91% -3.93 794438 206.25 199.71 206.92 100 127.88 220.45 100 1.35% 73.90%
Federal Realty Inves 127.23 -0.12% -0.15 473228 127.96 126.20 128.20 100 116.76 134.00 100 -8.02% 42.32%
First Capital REIT 17.52 0.06% 0.01 345040 17.61 17.30 17.61 2100 17.50 17.61 300 -6.36% 29.23%
Franklin Street Prop 6.08 -1.14% -0.07 612530 6.24 6.01 6.29 800 6.00 6.42 100 -8.44% 31.58%
H+R REAL EST.INV.UTS 15.81 -0.57% -0.09 575736 16.00 15.77 16.00 2000 15.80 15.88 300 -5.63% 17.23%
Healthcare Realty Tr 31.50 0.70% 0.22 689993 31.35 31.21 31.69 100 30.98 32.05 100 -6.82% 3.38%
Healthpeak Propertie 33.49 -0.09% -0.03 2503549 33.54 33.17 33.76 300 32.71 34.47 300 -3.37% 10.88%
Highwoods Properties 42.53 -2.25% -0.98 1159380 43.62 42.40 43.80 100 14.40 53.50 300 -8.97% 6.56%
Host Hotels & Resort 15.45 -2.15% -0.34 9172907 15.79 15.37 15.90 200 15.38 15.83 200 -5.96% 5.60%
Invesco Mortgage Cap 2.96 -1.33% -0.04 7241277 3.03 2.95 3.03 300 2.93 2.95 100 -3.85% -11.24%
Jones Lang Lasalle 240.45 -0.47% -1.14 313832 242.11 238.41 245.50 100 184.00 240.45 200 -2.88% 62.06%
Kilroy Realty Co. 65.70 -0.44% -0.29 681989 66.09 65.25 66.75 100 61.66 74.00 200 -9.37% 9.81%
Kimco Realty 22.86 -1.17% -0.27 4904982 23.18 22.61 23.21 300 22.73 24.00 900 -1.64% 52.30%
Lexington Realty Tru 15.12 0.07% 0.01 2263563 15.15 14.97 15.20 200 12.50 15.12 300 -3.07% 39.83%
Macerich 18.10 -2.11% -0.39 2596369 18.52 17.75 18.62 100 17.70 18.19 300 -8.03% 69.63%
Mack-Cali Realty Co. 17.04 0.29% 0.05 580399 17.04 16.86 17.18 100 15.59 17.63 100 -2.80% 36.76%
MFA Financial 4.45 -0.22% -0.01 7521992 4.45 4.42 4.51 200 4.45 4.50 900 0.91% 14.40%
Mid-America Apartmen 207.43 -0.25% -0.53 616802 208.82 205.38 210.37 100 201.00 230.06 100 -4.38% 58.92%
National Retail Prop 43.89 -1.28% -0.57 779818 44.06 43.53 44.43 100 43.90 45.00 100 -7.60% 5.45%
Omega Healthcare Inv 27.62 -2.85% -0.81 3498409 28.33 27.44 28.34 300 27.75 27.82 300 -1.53% -23.95%
PIEDMONT OFF. RLTY T 17.62 -0.84% -0.15 1132774 17.82 17.50 17.98 100 10.79 18.40 200 -8.60% 5.42%
POTLATCHDELTIC CORP. 56.82 0.92% 0.52 344044 56.25 56.01 57.02 500 57.50 58.75 100 3.50% 13.59%
Prologis 154.66 0.16% 0.24 2885287 154.75 152.25 157.51 100 138.00 159.00 200 3.19% 55.19%
Public Storage 335.34 0.10% 0.35 623743 335.99 331.40 337.24 100 67.83 341.67 100 2.54% 45.21%
Rayonier 37.81 0.61% 0.23 389558 37.96 37.25 38.32 100 32.00 42.03 200 -6.37% 25.60%
Realty Income 67.25 -0.40% -0.27 4047617 67.58 66.83 67.88 100 66.49 67.40 300 -4.42% 11.86%
Redwood Trust 12.89 -1.07% -0.14 1088955 13.06 12.67 13.07 300 12.65 13.15 300 -9.79% 42.71%
Regency Centers 71.77 -0.17% -0.12 731910 72.11 70.95 72.11 100 57.99 72.90 500 -7.63% 50.65%
Riocan Real Estate I 21.37 0.23% 0.05 754674 21.50 21.20 21.62 200 21.30 21.40 7000 -6.98% 27.28%
Service Properties T 8.54 -0.58% -0.05 3838525 8.54 8.28 8.61 5000 8.35 8.82 200 -17.80% -29.68%
Simon Property Group 149.19 -1.76% -2.67 3639592 152.00 147.36 152.79 100 149.00 149.50 500 -12.61% 73.22%
SL Green Realty 69.95 -1.80% -1.28 907531 71.14 68.71 72.00 100 70.00 76.38 300 -10.14% 10.23%
SMARTCENTRES REIT V. 30.28 -0.07% -0.02 303644 30.40 29.91 30.50 100 30.17 30.40 300 -2.39% 31.20%
St. Joe 47.82 -3.53% -1.75 143613 49.73 47.30 49.95 100 47.04 48.70 100 -3.84% 12.65%
Starwood Property Tr 25.09 -1.88% -0.48 2104116 25.64 24.98 25.66 5000 24.80 25.25 300 -5.48% 28.60%
Sunstone Hotel Inves 10.99 -0.18% -0.02 2925431 11.04 10.80 11.06 2000 10.84 13.75 100 -12.74% -7.50%
Tanger Factory Outle 19.84 -3.17% -0.65 558569 20.51 19.70 20.62 200 17.00 20.00 300 -8.72% 95.58%
Two Harbors Investme 5.92 -1.50% -0.09 3499927 6.02 5.91 6.02 300 5.90 5.94 2200 -1.17% -7.06%
UDR 56.48 -0.30% -0.17 2552355 56.84 55.82 57.19 100 53.40 59.35 100 1.42% 46.97%
Ventas 47.16 0.34% 0.16 1850514 47.00 46.52 47.42 300 46.27 47.50 300 -10.99% -6.83%
Vornado Realty Trust 40.91 -0.73% -0.30 1265974 41.30 40.37 41.81 200 40.10 41.77 100 -11.20% 4.90%
Washington Real Esta 25.32 0.00% 0.00 533302 25.37 25.06 25.61 100 25.00 25.87 100 -0.51% 17.06%
Welltower Inc 80.40 -2.05% -1.68 2879967 82.23 79.95 82.56 100 79.70 87.99 100 -8.85% 22.81%
Weyerhaeuser 38.33 -0.47% -0.18 2739988 38.70 37.95 39.16 100 36.50 38.80 300 -3.44% 12.26%