25.03.2019 08:31:28
DOW JONES U.S. REAL ESTATE TOTAL RETURN INDEX
1326.28
USD
-8.6300
-0.65%
22.03.2019 22:55
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.03.2019 1334.91 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 22.03.2019 / 22:55
Währung USD Aktualisierungsstand 25.03.2019 / 08:31
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 15.50% 1343.8 1118.2
1 Woche 0.57% 1343.8 1299.5
1 Monat 1.73% 1343.8 1273.9
3 Monate 15.91% 1343.8 1095.2
6 Monate 7.36% 1343.8 1095.2
1 Jahr 20.08% 1343.8 1084.8
3 Jahre 27.84% 1343.8 1007.3
9.83
13
SMI
15.5
10.56
SMI
-4.04
-10.68
SMI
2017
2018
2019
{"2017":{"performance":9.83,"chartHeight":23.530601271499,"year":2017,"ID_NOTATION":"13521306"},"2018":{"performance":-4.04,"chartHeight":18.158602106983,"year":2018,"ID_NOTATION":"13521306"},"2019":{"performance":15.5,"chartHeight":26.281872206103,"year":2019,"ID_NOTATION":"13521306"}}
{"2017":{"performance":13,"chartHeight":25.219242165938,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":24.031640096319,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":10.56,"chartHeight":23.963374695461,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":21.366111236625,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":25.837152028547,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":10.14,"chartHeight":23.718181822491,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":29.020650071806,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":20.517791565208,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.32,"chartHeight":23.208736537283,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":27.151599723353,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":25.588780713471,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":8.06,"chartHeight":22.331225350892,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":25.242433840081,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":27.228732464113,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":7.63,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 25.03.2019 08:31:28
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AGNC Investment 18.00 -0.39% -0.07 4178835 18.11 17.99 18.16 3400 18.00 18.06 100 - 2.62%
ALLIED PROP.REAL EST 49.43 0.55% 0.27 193639 49.04 48.95 49.52 500 49.03 49.59 100 2.13% 11.53%
ARTIS REAL EST.INV.T 11.12 0.00% 0.00 785748 11.12 11.04 11.14 200 11.11 11.14 500 4.02% 20.35%
Alexandria Real Est. 141.72 -0.51% -0.73 436410 142.16 141.66 143.55 100 108.00 141.71 300 0.85% 22.98%
American Campus Comm 46.80 -0.15% -0.07 540482 46.98 46.77 47.52 100 37.00 49.89 500 0.52% 13.07%
American Tower 193.65 -0.54% -1.06 2050293 194.24 193.21 196.79 100 190.00 195.70 100 2.48% 22.42%
Annaly Capital Manag 10.25 -0.77% -0.08 14554107 10.36 10.24 10.36 600 10.25 10.29 400 -0.68% 4.38%
Apartment Inv & Mgt 49.98 -0.62% -0.31 1109028 50.31 49.96 50.76 1300 49.97 49.98 3800 -1.58% 10.46%
Avalonbay Communitie 199.59 0.46% 0.91 639037 199.06 198.98 201.81 1200 199.59 199.60 2300 0.31% 14.67%
BOARDWALK REAL EST. 40.75 -0.17% -0.07 124835 40.75 40.47 40.80 100 40.69 40.80 400 0.27% 7.78%
Boston Properties 131.51 -1.05% -1.40 1092481 132.90 131.47 133.86 4600 131.51 131.53 1200 -0.93% 16.85%
Brandywine Realty Tr 15.46 -0.96% -0.15 1179521 15.59 15.45 15.68 300 15.25 15.49 300 -0.64% 20.12%
Brookfield Asset Mgm 61.63 -1.17% -0.73 1720962 62.33 61.62 62.33 1000 61.60 61.67 100 -0.10% 17.79%
CBL & Assoc. Propert 1.83 -3.17% -0.06 2048875 1.89 1.83 1.92 2600 1.80 1.92 5000 1.10% -4.69%
CBRE Group 'A' 48.25 -2.96% -1.47 1308190 49.51 48.01 49.58 400 39.48 51.00 200 -4.72% 20.50%
CDN APARTMENT PROP. 51.80 0.15% 0.08 429334 51.46 51.04 51.89 100 51.78 51.80 200 3.60% 16.93%
CHARTWELL RETIREM.RE 14.81 -0.54% -0.08 459485 14.86 14.62 14.90 1200 14.79 14.82 400 -1.27% 8.34%
COLLIERS INTL GRP IN 86.09 -2.01% -1.77 96447 87.21 85.99 87.29 100 85.60 86.29 900 -1.32% 14.34%
COMINAR REAL EST.INV 11.95 -0.08% -0.01 222892 11.90 11.87 11.95 81800 11.93 11.95 295800 6.32% 6.70%
Camden Property Trus 99.81 -0.06% -0.06 574262 100.07 99.67 101.04 100 79.00 99.79 300 -0.95% 13.36%
Chimera Investment C 19.02 -0.78% -0.15 1246127 19.18 19.02 19.22 9700 19.04 19.25 800 -0.11% 6.73%
Corporate office Pro 27.14 -1.34% -0.37 401917 27.52 27.12 27.66 100 22.00 27.14 3100 0.52% 29.05%
DREAM OFFICE R.E.I. 24.61 0.24% 0.06 241916 24.54 24.41 24.74 100 24.59 24.62 1500 0.74% 10.41%
Diamondrock Hospital 10.79 -1.10% -0.12 2512859 10.86 10.70 10.93 400 10.75 10.83 300 1.12% 18.83%
Digital Realty Trust 119.12 -0.24% -0.29 1068204 119.48 119.08 120.93 200 118.40 120.99 300 3.38% 11.80%
Douglas Emmett 40.11 -1.04% -0.42 1139977 40.41 40.09 40.77 100 30.00 44.92 100 -2.00% 17.52%
Duke Realty Co. 30.67 -0.10% -0.03 2548004 30.73 30.61 30.95 300 24.75 30.67 28800 0.33% 18.42%
EPR PROPERTIES DL -, 76.02 -0.55% -0.42 1066410 76.43 75.97 77.45 100 75.50 78.00 500 0.84% 18.73%
EXTENDICARE INC. 7.57 0.40% 0.03 811669 7.50 7.50 7.58 300 7.50 7.58 1300 5.29% 19.21%
EastGroup Properties 109.90 -0.98% -1.09 238144 110.90 109.69 111.71 1700 109.90 109.91 1100 -1.00% 19.81%
Equity Commonwealth 32.60 -0.91% -0.30 705117 32.84 32.59 32.97 700 32.00 32.62 3500 -2.51% 8.63%
Equity Lifestyle Pro 113.90 -0.09% -0.10 237921 114.22 113.75 115.16 500 87.00 113.89 300 0.22% 17.27%
Equity Residential 74.40 -0.52% -0.39 1484849 74.51 74.40 75.71 100 53.76 74.42 500 -0.48% 12.71%
Essex Property Trust 290.71 0.42% 1.21 302658 290.29 290.29 294.61 1500 290.71 290.84 100 0.45% 18.56%
Extra Space Storage 100.61 -0.05% -0.05 866207 101.00 100.39 102.29 2000 92.02 106.30 100 0.83% 11.20%
Federal Realty Inves 134.52 0.34% 0.46 374587 134.46 134.05 136.14 100 118.99 149.90 100 1.39% 13.96%
First Capital Realty 20.97 -0.24% -0.05 288723 21.05 20.90 21.10 1000 20.80 21.07 1300 0.05% 11.25%
Franklin Street Prop 7.01 -4.76% -0.35 347437 7.35 7.01 7.36 400 7.00 9.15 100 -4.63% 12.52%
H+R REAL EST.INV.UTS 23.26 0.91% 0.21 343247 23.08 23.05 23.29 100 23.24 23.28 300 2.02% 12.64%
HCP 31.65 0.00% 0.00 3752175 31.74 31.59 32.23 100 28.00 32.25 400 1.67% 13.32%
Healthcare Realty Tr 31.82 -1.18% -0.38 1023599 32.07 31.70 32.41 100 26.70 35.71 1000 -0.75% 11.88%
Highwoods Properties 46.06 -0.92% -0.43 525056 46.54 45.93 46.81 100 36.00 54.11 100 0.88% 19.05%
Hospitality Properti 26.03 -0.72% -0.19 709719 26.20 25.82 26.30 200 25.79 27.19 500 -0.08% 9.00%
Host Hotels & Resort 18.80 -1.83% -0.35 6581425 19.10 18.55 19.15 200 18.50 21.00 700 -1.88% 12.78%
Invesco Mortgage Cap 16.09 -0.80% -0.13 941311 16.20 16.08 16.25 200 16.11 16.30 900 -0.06% 11.12%
Jones Lang Lasalle 148.20 -3.92% -6.04 452068 153.41 147.74 153.86 100 93.00 150.18 100 -8.58% 17.06%
Kilroy Realty Co. 76.10 -0.37% -0.28 625299 76.23 75.95 76.96 100 53.00 76.38 100 1.74% 21.02%
Kimco Realty 18.13 -0.22% -0.04 2740880 18.20 18.12 18.41 100 17.00 18.61 100 2.66% 23.75%
LaSalle Hotel Proper 32.06 - - - - - - 400 32.25 32.72 200 -2.29% 14.21%
Lexington Realty Tru 9.13 -0.87% -0.08 1926592 9.20 9.13 9.25 1000 8.98 9.60 100 2.13% 11.21%
Liberty Property Tru 48.11 -1.09% -0.53 920232 48.65 48.03 48.91 100 37.00 48.10 6100 -0.99% 14.88%
MFA Financial 7.22 -1.10% -0.08 2613312 7.31 7.20 7.32 1600 7.22 7.35 1000 -0.96% 8.08%
Macerich 43.78 -0.07% -0.03 603511 43.87 43.67 44.23 100 39.25 47.75 100 2.70% 1.16%
Mack-Cali Realty Co. 21.87 -2.28% -0.51 434056 22.31 21.87 22.46 200 21.39 23.30 200 3.55% 11.64%
Mid-America Apartm. 107.94 0.12% 0.13 353811 108.12 107.80 109.19 100 27.04 107.94 2000 0.25% 12.79%
National Retail Prop 54.18 -0.26% -0.14 766851 54.34 54.18 54.89 100 49.71 56.75 400 2.11% 11.69%
Omega Healthcare Inv 36.98 -0.51% -0.19 2035691 37.22 36.95 37.56 600 35.50 37.64 200 1.68% 5.21%
PIEDMONT OFF. RLTY T 20.28 -0.98% -0.20 490928 20.43 20.28 20.58 100 16.04 20.92 400 -1.02% 19.01%
POTLATCHDELTIC CORP. 36.36 -2.83% -1.06 341466 37.33 36.36 37.40 100 0.01 42.00 100 -0.60% 14.92%
Post Properties 65.02 - - - - - - 100 32.06 65.08 100 0.88% 9.91%
Prologis Inc 71.07 -1.37% -0.99 2176365 72.07 71.04 72.46 100 58.00 72.90 200 -0.80% 21.03%
Public Storage 222.12 0.04% 0.10 1197644 222.44 222.01 226.06 200 210.10 245.00 200 2.07% 9.74%
Rayonier 29.90 -0.40% -0.12 534140 29.96 29.82 30.17 100 28.93 34.99 3600 2.01% 7.98%
Realty Income 72.60 0.18% 0.13 1693924 72.55 72.51 73.46 100 72.33 73.50 100 1.91% 15.16%
Redwood Trust 15.80 -0.19% -0.03 1677327 15.80 15.75 15.84 1000 15.50 16.90 1000 1.28% 4.84%
Regency Centers Co. 66.11 0.17% 0.11 712179 66.14 65.87 66.86 1200 66.10 66.11 1900 2.08% 12.66%
Riocan Real Estate I 26.30 1.35% 0.35 1263246 25.98 25.93 26.43 100 26.30 26.39 200 2.41% 10.50%
SL Green Realty 89.72 -1.34% -1.22 380225 91.10 89.34 91.12 100 68.00 125.59 100 -0.73% 13.45%
SMARTCENTRES REIT V. 34.75 0.70% 0.24 230886 34.56 34.50 34.88 100 34.73 34.75 100 2.36% 12.71%
Senior Housing Prope 11.78 -1.92% -0.23 1495156 12.02 11.75 12.12 300 11.75 11.91 2700 -2.40% 0.51%
Simon Property Group 177.60 -0.33% -0.58 1480092 178.25 177.52 179.97 100 171.51 230.77 700 0.86% 5.72%
St. Joe 15.95 -2.98% -0.49 208827 16.35 15.94 16.50 400 15.95 24.95 100 1.33% 21.11%
Starwood Property Tr 22.60 -0.53% -0.12 1475581 22.72 22.57 22.74 400 22.61 22.99 800 0.09% 14.66%
Sunstone Hotel Inves 14.24 -2.20% -0.32 1923067 14.51 14.21 14.61 100 12.80 14.24 13400 -2.80% 9.45%
Tanger Fact. Outlet 20.42 -0.68% -0.14 1211732 20.57 20.38 20.74 200 20.10 21.30 500 1.24% 0.99%
Taubman Centers 52.06 -1.01% -0.53 213931 52.56 52.03 52.95 100 45.55 70.00 200 3.40% 14.44%
Two Harbors Investme 13.80 -0.93% -0.13 4767779 13.95 13.80 13.96 600 13.82 13.99 1000 -2.75% 7.48%
UDR 44.98 -0.33% -0.15 2223141 45.24 44.94 45.78 100 34.00 44.98 100 -0.33% 13.53%
Ventas 64.23 0.82% 0.52 3413771 63.89 63.84 65.34 100 63.85 65.00 2000 2.62% 9.63%
Vornado Realty Trust 66.82 -1.10% -0.74 1005354 67.74 66.71 68.11 100 61.21 69.72 200 -0.70% 7.72%
Washington Real Esta 27.78 -1.35% -0.38 613885 28.16 27.74 28.33 200 27.47 30.50 100 0.83% 20.78%
Weingarten Realty In 28.37 0.28% 0.08 1064596 28.28 28.28 28.73 1000 27.40 30.93 100 1.76% 14.35%
Welltower Inc 77.82 0.19% 0.15 2896551 77.78 77.78 79.41 700 75.00 79.35 100 0.69% 12.12%
Weyerhaeuser 25.76 -1.64% -0.43 4601392 26.25 25.73 26.27 100 25.01 25.90 200 0.90% 17.84%