25.01.2020 05:45:33
DOW JONES U.S. REAL ESTATE TOTAL RETURN INDEX
1524.61
USD
-3.9800
-0.26%
24.01.2020 23:33
 
Chart
Kursdaten
Kurs 1524.61 Eröffnung 1528.85
Diff. absolut -3.98 Tages-Hoch 1533.46
Diff. % -0.26 % Tages-Tief 1519.64
Volumen - Umsatz -
Schlusskurs vom 23.01.2020 1528.59 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 24.01.2020 / 23:33
Währung USD Aktualisierungsstand 25.01.2020 / 05:45
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 2.99% 1534.8 1451.8
1 Woche 0.80% 1534.8 1510.8
1 Monat 4.65% 1534.8 1451.8
3 Monate 2.02% 1534.8 1414.7
6 Monate 10.01% 1534.8 1356.1
1 Jahr 24.76% 1534.8 1222.4
3 Jahre 37.64% 1534.8 1053.8
SMI
28.92
26.51
2.99
2.19
-4.04
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-4.04,"chartHeight":26.306310663716,"year":2018,"ID_NOTATION":"13521306"},"2019":{"performance":28.92,"chartHeight":42.258327931606,"year":2019,"ID_NOTATION":"13521306"},"2020":{"performance":2.99,"chartHeight":23.672152077814,"year":2020,"ID_NOTATION":"13521306"}}
{"2018":{"performance":-10.68,"chartHeight":34.814562619293,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":42.258327931606,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.19,"chartHeight":20.946965979659,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":37.430202166677,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":42.258327931606,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":0.91,"chartHeight":14.086109310535,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":29.724061129142,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":41.813083538523,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":1.58,"chartHeight":18.089579308952,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":37.070387411341,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":41.293299060194,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":0.72,"chartHeight":14.086109310535,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":39.446180436142,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":42.258327931606,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.47,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 25.01.2020 05:45:32
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
AGNC Investment 18.35 -0.43% -0.08 4096232 18.42 18.26 18.48 2100 18.35 18.37 900 0.55% 3.79%
Alexandria Real Est. 164.66 -0.45% -0.75 484337 165.74 163.69 165.74 200 123.97 164.84 200 1.08% 1.91%
ALLIED PROP.REAL EST 55.22 -0.16% -0.09 139210 55.33 55.12 55.61 1000 55.10 55.30 1000 1.40% 6.05%
American Campus Comm 46.90 -0.51% -0.24 449777 47.19 46.69 47.25 100 45.50 51.78 100 1.23% -0.28%
American Tower 237.52 -0.13% -0.31 1284878 238.00 236.72 239.99 100 230.17 245.00 100 1.76% 3.35%
Annaly Capital Manag 9.66 -0.41% -0.04 6145353 9.72 9.63 9.74 500 9.60 9.73 5000 -0.41% 2.55%
Apartment Inv & Mgt 54.02 0.39% 0.21 877269 53.90 53.68 54.12 100 43.36 54.07 600 2.41% 4.59%
ARTIS REAL EST.INV.T 12.08 -0.90% -0.11 185971 12.17 12.00 12.22 300 12.06 12.10 600 0.67% 1.51%
Avalonbay Communitie 219.33 0.38% 0.84 566881 218.83 217.66 219.40 100 218.71 267.59 100 1.51% 4.59%
BOARDWALK REAL EST. 48.08 -0.70% -0.34 49878 48.47 47.95 48.57 100 48.08 48.18 2500 -0.46% 4.68%
Boston Properties 142.01 -0.09% -0.13 449625 142.10 141.16 142.24 100 119.55 142.03 100 1.76% 3.01%
Brandywine Realty Tr 16.10 0.75% 0.12 1995206 15.99 15.95 16.10 400 16.04 17.50 500 1.77% 2.22%
Brookfield Asset Mgm 81.98 -0.21% -0.17 815198 82.15 81.87 82.88 200 81.76 82.14 100 0.74% 9.26%
Camden Property Trus 111.04 -0.13% -0.14 424827 111.34 110.76 112.04 100 44.76 111.32 100 0.97% 4.66%
CBL & Assoc. Propert 0.94 -6.93% -0.07 2969151 1.00 0.92 1.01 100 0.90 1.15 400 -9.62% -10.48%
CBRE Group 'A' 60.77 -0.12% -0.07 1509946 60.62 60.26 61.04 200 59.00 61.82 200 -0.43% -0.85%
CDN APARTMENT PROP. 56.88 -0.21% -0.12 391377 57.01 56.63 57.37 100 56.74 57.00 100 2.19% 7.30%
CHARTWELL RETIREM.RE 14.35 -0.69% -0.10 317170 14.49 14.32 14.49 1000 14.32 14.38 1800 -0.69% 3.24%
Chimera Investment C 21.11 -0.33% -0.07 797779 21.15 21.03 21.19 1000 21.00 21.77 100 -0.09% 2.68%
COLLIERS INTL GRP IN 106.95 -0.55% -0.59 40387 107.99 106.67 108.06 500 106.77 107.02 100 -2.19% 5.79%
COMINAR REAL EST.INV 14.66 -0.81% -0.12 343327 14.79 14.62 14.86 1100 14.63 14.66 22200 0.00% 3.53%
Corporate office Pro 29.98 -0.20% -0.06 339668 30.04 29.77 30.20 300 29.86 31.20 100 -0.03% 2.04%
Diamondrock Hospital 10.12 -2.97% -0.31 3114585 10.42 9.96 10.46 100 0.01 11.17 100 -3.98% -8.66%
Digital Realty Trust 128.26 0.90% 1.15 1916343 127.44 126.97 129.16 100 125.00 135.00 100 3.07% 7.12%
Diversified Healthca 8.04 -1.71% -0.14 1703856 8.22 7.96 8.27 100 7.95 8.69 200 -3.88% -4.68%
Douglas Emmett 42.38 -0.87% -0.37 955299 42.78 42.02 42.81 100 11.32 42.39 100 0.24% -3.46%
DREAM OFFICE R.E.I. 32.73 -0.21% -0.07 79344 32.83 32.70 32.91 100 32.73 32.80 300 0.93% 5.14%
Duke Realty Co. 36.10 0.39% 0.14 1677346 36.01 35.88 36.28 100 35.04 36.11 100 1.21% 4.12%
EastGroup Properties 137.17 -0.28% -0.38 97628 137.77 136.63 138.36 100 136.90 160.80 100 1.17% 3.39%
EPR PROPERTIES DL -, 72.29 -0.60% -0.44 577900 72.69 72.12 73.10 100 72.00 74.17 100 -0.34% 2.34%
Equity Commonwealth 32.70 -1.09% -0.36 277929 33.14 32.63 33.23 300 32.44 34.50 200 -0.40% -0.40%
Equity Lifestyle Pro 72.08 0.35% 0.25 560247 71.99 71.74 72.44 100 70.26 74.20 100 2.21% 2.40%
Equity Residential 82.76 -0.39% -0.32 1117913 83.25 82.27 83.28 100 52.05 88.25 100 0.32% 2.27%
Essex Property Trust 309.47 -0.97% -3.04 279755 312.90 308.39 313.35 100 227.66 310.16 100 0.19% 2.86%
EXTENDICARE INC. 8.59 -0.81% -0.07 99018 8.68 8.58 8.73 1800 8.57 8.65 500 -2.05% 1.78%
Extra Space Storage 110.93 0.33% 0.37 353492 110.62 110.25 111.05 100 105.80 129.80 200 -0.56% 5.03%
Federal Realty Inves 129.81 -0.96% -1.26 226612 131.15 129.57 131.15 100 104.00 138.00 100 0.22% 0.84%
First Capital Realty 21.80 -0.05% -0.01 669604 21.70 21.64 21.81 7100 21.70 21.87 13200 2.40% 5.47%
Franklin Street Prop 7.80 -1.39% -0.11 325598 7.93 7.77 7.93 500 7.75 9.77 100 -2.01% -8.88%
H+R REAL EST.INV.UTS 21.85 0.00% 0.00 1142489 21.88 21.77 21.88 1200 21.80 21.86 1800 1.63% 3.55%
Healthcare Realty Tr 35.59 0.11% 0.04 670624 35.59 35.37 35.74 200 33.43 35.76 600 3.01% 6.65%
Healthpeak Propertie 37.00 -0.08% -0.03 2814874 37.08 36.82 37.17 100 29.00 37.64 100 2.07% 7.34%
Highwoods Properties 50.19 -0.50% -0.25 452628 50.45 49.88 50.47 100 40.00 50.23 100 -0.57% 2.62%
Host Hotels & Resort 17.08 -2.12% -0.37 9593336 17.43 16.83 17.46 500 15.50 17.59 300 -4.47% -7.92%
Invesco Mortgage Cap 17.36 -0.23% -0.04 1625772 17.42 17.35 17.58 900 17.30 17.59 800 1.05% 4.26%
Jones Lang Lasalle 169.46 -0.27% -0.46 192898 169.66 168.35 170.16 100 144.27 169.99 100 -1.44% -2.66%
Kilroy Realty Co. 82.35 -1.18% -0.98 424809 83.43 82.05 83.53 100 8.00 86.00 500 0.06% -1.85%
Kimco Realty 20.35 -0.49% -0.10 1945786 20.46 20.28 20.51 1700 18.45 20.60 400 0.39% -1.74%
Lexington Realty Tru 10.91 -1.27% -0.14 2068788 11.05 10.89 11.12 100 9.89 17.02 500 0.00% 2.73%
Liberty Property Tru 64.86 0.50% 0.32 558594 64.59 64.46 65.26 100 45.09 66.24 100 2.06% 8.01%
Macerich 25.00 -2.69% -0.69 1968824 25.65 24.96 25.67 100 24.50 25.00 200 -2.95% -7.13%
Mack-Cali Realty Co. 23.05 -0.90% -0.21 541511 23.27 22.89 23.37 100 17.80 26.50 500 -2.16% -0.35%
MFA Financial 7.88 -0.25% -0.02 2876824 7.93 7.85 7.95 14100 7.85 8.00 900 0.00% 3.01%
Mid-America Apartm. 136.96 0.40% 0.55 402189 136.63 135.86 136.99 200 94.12 136.99 100 2.22% 3.87%
National Retail Prop 56.51 -0.12% -0.07 483288 56.67 56.30 56.91 100 51.71 61.16 100 2.11% 5.39%
Omega Healthcare Inv 43.29 0.14% 0.06 1117014 43.25 43.06 43.56 100 41.35 44.50 100 0.07% 2.22%
PIEDMONT OFF. RLTY T 23.19 -0.47% -0.11 1189160 23.29 23.01 23.41 100 17.50 26.70 400 -0.34% 4.27%
POTLATCHDELTIC CORP. 43.66 -0.82% -0.36 248293 44.03 43.48 44.25 100 24.60 43.70 200 -2.28% 0.90%
Prologis Inc 96.15 0.47% 0.45 3201765 95.90 95.56 96.78 100 85.00 96.26 100 1.99% 7.86%
Public Storage 224.47 0.57% 1.27 644614 223.44 222.93 224.80 300 213.85 260.00 100 1.69% 5.40%
Rayonier 31.56 -1.77% -0.57 846989 32.12 31.40 32.21 100 14.72 35.00 300 -1.74% -3.66%
Realty Income 77.13 -0.14% -0.11 1001867 77.27 76.95 77.83 100 76.35 78.63 100 1.02% 4.75%
Redwood Trust 17.50 -0.28% -0.05 962959 17.56 17.39 17.56 100 16.20 17.84 100 1.63% 5.80%
Regency Centers 63.78 -0.46% -0.29 459777 63.88 63.40 64.08 500 63.78 63.79 6800 0.93% 1.10%
Riocan Real Estate I 27.45 -0.54% -0.15 422851 27.67 27.41 27.70 100 27.40 27.45 1000 0.07% 2.58%
Service Properties T 23.06 -0.65% -0.15 1136325 23.32 22.82 23.38 100 23.00 23.64 800 -3.62% -5.24%
Simon Property Group 144.82 -1.65% -2.43 1893343 147.21 144.64 147.80 100 143.50 150.00 1500 -2.00% -2.78%
SL Green Realty 93.36 -0.75% -0.71 850832 94.28 93.04 94.64 2000 80.11 93.73 100 2.32% 1.61%
SMARTCENTRES REIT V. 32.17 -0.49% -0.16 162169 32.34 32.10 32.43 100 32.09 32.19 600 -0.49% 3.08%
St. Joe 21.34 0.05% 0.01 266110 21.37 21.05 21.55 100 14.23 29.39 100 4.51% 7.61%
Starwood Property Tr 25.52 -0.39% -0.10 902864 25.62 25.38 25.62 300 25.33 25.76 1900 0.47% 2.65%
Sunstone Hotel Inves 13.12 -2.09% -0.28 1426012 13.40 13.02 13.45 500 12.99 14.46 100 -3.53% -5.75%
Tanger Fact. Outlet 15.53 -5.25% -0.86 22125960 16.40 15.53 16.50 100 15.03 15.90 1000 1.04% 5.43%
Taubman Centers 31.05 -1.71% -0.54 738251 31.59 31.04 31.91 200 30.79 41.86 100 -2.85% -0.13%
Two Harbors Investme 15.19 -0.65% -0.10 2046816 15.36 15.06 15.38 200 15.05 15.39 100 0.73% 3.90%
UDR 48.18 0.00% 0.00 988555 48.27 47.98 48.35 200 46.42 48.23 100 1.54% 3.17%
Ventas 58.83 0.60% 0.35 1505929 58.54 58.28 59.10 100 56.52 59.50 100 0.03% 1.89%
Vornado Realty Trust 67.31 -0.94% -0.64 1252588 68.06 66.91 68.06 100 52.19 75.32 500 0.16% 1.22%
Washington Real Esta 30.72 -0.49% -0.15 192574 30.95 30.56 31.03 300 30.08 31.80 400 0.26% 5.28%
Weingarten Realty In 30.71 -0.87% -0.27 879483 31.04 30.54 31.04 100 26.66 36.45 200 -0.87% -1.70%
Welltower Inc 86.95 -0.33% -0.29 1478972 87.30 86.40 87.38 100 75.50 155.00 100 0.65% 6.32%
Weyerhaeuser 30.53 -0.94% -0.29 2006478 30.82 30.30 30.84 100 29.00 31.56 600 -1.45% 1.09%