30.03.2020 17:59:38
DOW JONES U.S. REAL ESTATE TOTAL RETURN INDEX
1121.02
USD
-6.7100
-0.59%
30.03.2020 17:44
 
Chart
Kursdaten
Kurs 1121.02 Eröffnung 1131.25
Diff. absolut -6.71 Tages-Hoch 1143.63
Diff. % -0.59 % Tages-Tief 1102.38
Volumen - Umsatz -
Schlusskurs vom 27.03.2020 1127.73 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 30.03.2020 / 17:44
Währung USD Aktualisierungsstand 30.03.2020 / 17:59
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -23.82% 1595.8 895.9
1 Woche 16.14% 1155.3 895.9
1 Monat -21.31% 1514.6 895.9
3 Monate -23.26% 1595.8 895.9
6 Monate -23.02% 1595.8 895.9
1 Jahr -15.44% 1595.8 895.9
3 Jahre 2.03% 1595.8 895.9
SMI
28.92
26.51
SMI
-4.04
-10.68
SMI
-23.82
-15.26
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":-23.82,"chartHeight":21.779694154403,"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":-15.26,"chartHeight":19.7507473273,"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":-27.14,"chartHeight":22,"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":-24.18,"chartHeight":21.848042278751,"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":-19.33,"chartHeight":20.827999586577,"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":-27.3,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 30.03.2020 17:59:38
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
AGNC Investment 12.30 -5.31% -0.69 6992318 12.85 11.75 12.86 900 12.30 12.31 500 33.77% -25.62%
Alexandria Real Est. 139.69 -1.93% -2.75 290715 143.98 138.75 145.57 100 139.47 139.74 100 16.35% -11.21%
ALLIED PROP.REAL EST 43.01 -3.69% -1.65 159441 44.27 42.08 44.50 200 42.97 43.02 100 17.47% -13.98%
American Campus Comm 28.37 -6.00% -1.81 369341 30.12 27.89 30.16 100 28.36 28.40 100 30.76% -35.83%
American Tower 227.03 3.91% 8.55 709373 222.68 221.34 228.68 100 226.61 227.03 100 11.82% -4.93%
Annaly Capital Manag 5.83 -0.77% -0.04 10709910 5.87 5.44 5.95 3300 5.83 5.84 6100 15.44% -34.93%
Apartment Inv & Mgt 33.90 -3.10% -1.08 439804 35.00 32.82 35.33 100 33.87 33.93 200 23.56% -32.27%
ARTIS REAL EST.INV.T 7.64 0.73% 0.06 183386 7.57 7.01 7.74 100 7.64 7.66 300 20.16% -35.88%
Avalonbay Communitie 147.36 -7.13% -11.32 506603 160.23 144.18 161.64 100 147.36 147.59 200 21.77% -23.57%
BOARDWALK REAL EST. 20.78 -3.87% -0.84 93035 22.08 19.57 22.13 200 20.71 20.78 200 10.77% -52.75%
Boston Properties 91.28 -1.69% -1.56 271864 93.92 89.00 96.08 200 91.20 91.40 300 14.41% -31.95%
Brandywine Realty Tr 10.03 -3.28% -0.34 280972 10.47 9.86 10.47 200 10.03 10.05 200 26.16% -34.16%
Brookfield Asset Mgm 59.64 0.69% 0.41 622983 59.61 58.00 60.16 100 59.62 59.70 200 5.99% -21.06%
Camden Property Trus 80.10 -5.61% -4.76 368831 85.98 77.74 87.42 100 80.01 80.17 100 20.62% -19.24%
CBL & Assoc. Propert 0.24 0.37% 0.00 2570361 0.26 0.20 0.27 400 0.24 0.25 400 -37.72% -76.87%
CBRE Group 'A' 39.92 1.84% 0.72 538900 39.20 38.03 40.00 200 39.89 39.95 100 14.42% -36.04%
CDN APARTMENT PROP. 41.91 -0.25% -0.10 168441 42.08 40.64 42.13 200 41.87 41.94 200 -4.40% -20.52%
CHARTWELL RETIREM.RE 8.51 0.96% 0.08 183630 8.40 8.06 8.54 700 8.52 8.54 3300 5.47% -38.99%
Chimera Investment C 10.52 -7.88% -0.90 1798012 11.24 10.02 11.35 300 10.53 10.54 100 24.82% -42.02%
COLLIERS INTL GRP IN 65.75 -7.68% -5.47 19329 72.39 65.30 72.39 100 65.61 65.95 100 14.12% -29.55%
COMINAR REAL EST.INV 8.16 -11.21% -1.03 399887 8.95 8.03 8.99 300 8.15 8.16 200 -2.53% -34.68%
Corporate office Pro 22.00 -1.50% -0.33 240828 22.32 21.66 22.62 200 21.96 22.02 100 37.11% -23.04%
Diamondrock Hospital 4.72 -5.03% -0.25 994400 4.88 4.44 5.06 200 4.72 4.73 1200 27.44% -55.14%
Digital Realty Trust 135.76 2.19% 2.91 871651 134.58 134.31 139.99 200 135.66 135.99 100 9.61% 10.95%
Diversified Healthca 3.27 -5.49% -0.19 434705 3.40 3.17 3.44 1100 3.26 3.27 1300 38.40% -59.00%
Douglas Emmett 29.28 -2.37% -0.71 172344 30.11 28.74 30.51 100 29.24 29.32 200 18.57% -31.05%
DREAM OFFICE R.E.I. 23.13 1.60% 0.36 134197 22.76 21.66 23.39 200 23.11 23.17 100 22.98% -26.60%
Duke Realty Co. 31.49 -1.84% -0.59 626101 32.51 31.00 33.29 200 31.47 31.49 200 18.86% -7.47%
EastGroup Properties 100.66 -3.44% -3.58 78754 105.24 99.29 105.24 100 100.45 100.94 200 16.88% -20.86%
EPR Properties 24.16 0.76% 0.18 650787 24.37 22.61 24.41 100 24.15 24.19 100 34.96% -65.52%
Equity Commonwealth 31.93 0.09% 0.03 246356 32.14 31.63 32.20 200 31.84 31.93 100 8.21% -2.83%
Equity Lifestyle Pro 54.34 -4.31% -2.45 327585 57.98 53.80 58.93 400 54.16 54.36 200 16.35% -19.32%
Equity Residential 60.54 -3.41% -2.14 914581 63.49 59.34 63.89 200 60.51 60.57 200 13.37% -22.54%
Essex Property Trust 217.98 -3.77% -8.54 126009 228.60 212.86 232.13 200 217.47 218.29 100 16.44% -24.02%
EXTENDICARE INC. 5.61 1.81% 0.10 217220 5.57 5.33 5.64 600 5.60 5.61 500 -1.25% -34.24%
Extra Space Storage 96.14 0.12% 0.12 981088 96.70 93.63 98.81 100 95.90 96.33 100 20.45% -9.09%
Federal Realty Inves 73.80 -2.96% -2.25 240991 76.36 72.66 77.14 100 73.70 73.90 100 6.27% -40.92%
First Capital Realty 13.23 -2.49% -0.34 235098 13.64 12.95 13.64 100 13.22 13.25 800 6.65% -34.01%
Franklin Street Prop 5.48 -1.08% -0.06 91315 5.58 5.34 5.77 200 5.47 5.49 400 22.03% -35.28%
H+R REAL EST.INV.UTS 8.41 -0.24% -0.02 847028 8.43 7.81 8.54 500 8.41 8.42 4200 -6.85% -60.05%
Healthcare Realty Tr 27.91 -3.39% -0.98 297614 29.29 27.46 29.65 200 27.90 27.97 400 13.78% -13.43%
Healthpeak Propertie 23.43 -6.39% -1.60 1217846 25.30 23.26 25.30 200 23.43 23.47 400 19.42% -27.39%
Highwoods Properties 34.56 -0.63% -0.22 137330 35.03 33.82 35.42 100 34.56 34.69 200 23.46% -28.89%
Host Hotels & Resort 11.27 1.71% 0.19 4259800 11.37 10.40 11.43 400 11.27 11.28 2600 6.02% -39.19%
Invesco Mortgage Cap 4.07 -13.22% -0.62 5058056 4.25 3.25 4.26 1200 4.06 4.07 600 -15.65% -71.83%
Jones Lang Lasalle 103.81 4.09% 4.08 129526 99.39 96.61 104.10 100 103.25 103.66 100 11.48% -42.71%
Kilroy Realty Co. 62.39 1.14% 0.70 271613 62.29 60.03 63.02 200 62.26 62.53 200 21.35% -25.90%
Kimco Realty 9.99 -3.89% -0.41 3219496 10.36 9.56 10.46 900 9.99 10.00 600 -2.16% -49.78%
Lexington Realty Tru 9.46 -1.15% -0.11 737547 9.70 9.34 9.78 200 9.46 9.47 600 11.52% -8.85%
Macerich 5.80 -6.07% -0.38 2209342 6.21 5.78 6.21 1400 5.80 5.81 9300 -16.15% -77.04%
Mack-Cali Realty Co. 14.55 2.57% 0.36 163590 14.29 13.83 14.63 300 14.54 14.60 100 -5.15% -38.65%
MFA Financial 1.56 -15.86% -0.29 32665652 1.75 1.45 1.76 40100 1.56 1.57 25000 -48.33% -75.69%
Mid-America Apartm. 103.48 -3.83% -4.12 231317 108.58 101.18 109.25 100 103.46 103.66 200 22.97% -18.40%
National Retail Prop 32.12 -6.22% -2.13 758723 34.37 31.16 34.94 100 32.06 32.12 100 14.28% -36.12%
Omega Healthcare Inv 26.01 -7.27% -2.04 1378240 27.24 25.43 27.54 400 26.00 26.05 100 25.06% -33.77%
PIEDMONT OFF. RLTY T 17.16 1.48% 0.25 235634 17.12 16.71 17.42 300 17.14 17.17 200 16.38% -23.97%
POTLATCHDELTIC CORP. 30.63 3.10% 0.92 107372 29.91 29.02 30.63 100 30.50 30.65 300 5.92% -31.34%
Prologis Inc 79.03 -0.18% -0.14 1265554 80.79 77.06 82.52 200 78.98 79.05 200 26.03% -11.18%
Public Storage 196.21 2.45% 4.69 340711 195.86 190.31 198.63 100 195.97 196.41 100 11.86% -10.07%
Rayonier 22.64 3.62% 0.79 79616 22.03 21.69 22.79 100 22.58 22.64 100 8.54% -33.30%
Realty Income 52.38 -7.93% -4.51 2086163 57.03 51.25 57.62 100 52.34 52.43 100 19.99% -22.72%
Redwood Trust 5.25 -15.54% -0.96 3676058 5.95 4.40 5.95 1100 5.24 5.25 2000 28.04% -62.45%
Regency Centers 39.35 -2.82% -1.14 476935 40.43 38.78 42.45 100 39.38 39.47 200 14.70% -35.82%
Riocan Real Estate I 15.89 -0.31% -0.05 530850 16.01 15.08 16.18 100 15.89 15.91 100 4.63% -39.99%
Service Properties T 5.55 -20.60% -1.44 1717640 5.94 5.24 6.19 200 5.54 5.56 700 36.26% -71.27%
Simon Property Group 57.15 -1.75% -1.02 1389723 57.57 55.16 58.00 300 57.14 57.27 200 20.84% -60.95%
SL Green Realty 46.08 -2.49% -1.18 327816 47.51 44.12 47.99 100 45.97 46.11 100 3.73% -48.25%
SMARTCENTRES REIT V. 18.72 -0.03% -0.01 240034 18.80 18.10 19.09 200 18.70 18.75 100 8.07% -39.51%
St. Joe 16.75 1.45% 0.24 82358 16.40 16.30 16.89 200 16.72 16.78 100 4.03% -16.74%
Starwood Property Tr 11.81 -5.00% -0.62 2188763 12.22 10.68 12.44 500 11.80 11.82 300 24.85% -48.07%
Sunstone Hotel Inves 8.52 -2.96% -0.26 1053656 8.74 8.13 8.86 400 8.51 8.52 1200 18.05% -36.57%
Tanger Factory Outle 5.25 -10.34% -0.60 2988889 5.80 5.03 5.82 700 5.24 5.25 1000 -15.95% -60.29%
Taubman Centers 46.23 -0.34% -0.16 351113 47.00 46.02 47.00 200 46.20 46.25 100 7.28% 49.21%
Two Harbors Investme 4.40 -4.70% -0.22 3088627 4.45 3.94 4.54 1800 4.40 4.41 4700 -17.50% -68.40%
UDR 36.80 -3.00% -1.14 687463 38.33 35.97 38.60 100 36.78 36.82 600 18.45% -18.76%
Ventas 28.16 -7.34% -2.23 2169926 30.38 27.07 30.69 100 28.15 28.17 100 40.56% -47.37%
Vornado Realty Trust 36.73 -2.57% -0.97 535178 37.69 35.56 37.69 400 36.62 36.74 100 27.11% -43.31%
Washington Real Esta 23.34 2.12% 0.48 129275 23.22 22.63 23.72 100 23.27 23.35 100 4.62% -21.66%
Weingarten Realty In 13.91 -6.04% -0.90 562273 14.78 13.79 14.83 200 13.90 13.93 200 5.04% -52.59%
Welltower Inc 46.13 -7.18% -3.57 1603373 48.65 45.03 49.36 200 46.06 46.14 100 17.16% -39.23%
Weyerhaeuser 17.37 0.99% 0.17 1207578 17.18 16.78 17.47 100 17.36 17.37 300 16.53% -43.05%