19.06.2021 23:41:40
DOW JONES U.S. REAL ESTATE TOTAL RETURN INDEX
1678.11
USD
-27.1800
-1.59%
19.06.2021 00:07
 
Chart
Kursdaten
Kurs 1678.11 Eröffnung 1705.37
Diff. absolut -27.18 Tages-Hoch 1705.37
Diff. % -1.59 % Tages-Tief 1677.81
Volumen - Umsatz -
Schlusskurs vom 18.06.2021 1705.29 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 19.06.2021 / 00:07
Währung USD Aktualisierungsstand 19.06.2021 / 23:41
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 19.69% 1740.5 1333.8
1 Woche -2.90% 1735.3 1677.8
1 Monat 4.55% 1740.5 1578.6
3 Monate 12.58% 1740.5 1462.4
6 Monate 21.93% 1740.5 1333.8
1 Jahr 28.69% 1740.5 1218.8
3 Jahre 42.33% 1740.5 895.9
28.92
26.51
1.13
19.69
11.56
SMI
-5.3
SMI
SMI
2019
2020
2021
{"2019":{"performance":28.92,"chartHeight":25.633384706695,"year":2019,"ID_NOTATION":"13521306"},"2020":{"performance":-5.3,"chartHeight":17.39827116687,"year":2020,"ID_NOTATION":"13521306"},"2021":{"performance":19.69,"chartHeight":24.365788254811,"year":2021,"ID_NOTATION":"13521306"}}
{"2019":{"performance":26.51,"chartHeight":25.633384706695,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1933116163506,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.56,"chartHeight":21.538441720196,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.633384706695,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.467930661637,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":14.94,"chartHeight":22.900147058017,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.363304905269,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.775722753603,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":8.77,"chartHeight":20.072028896565,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.048010000105,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.907032804924,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.54,"chartHeight":17.633393241807,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.633384706695,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.447143308219,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.61,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.06.2021 23:41:40
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
AGNC Investment 16.70 -1.71% -0.29 16761281 16.88 16.60 16.93 600 16.71 16.73 100 -5.70% 7.05%
Alexandria Real Est. 182.68 -0.35% -0.65 4407537 183.21 181.33 186.25 100 155.00 187.00 200 -5.55% 2.50%
ALLIED PROP.REAL EST 45.87 -0.02% -0.01 373983 45.77 45.63 46.03 200 45.71 46.00 100 0.46% 21.25%
American Campus Comm 47.90 -0.83% -0.40 1497680 47.99 47.75 48.36 100 46.00 49.07 100 -1.76% 11.99%
American Tower 265.94 -1.32% -3.57 2770523 268.76 265.92 269.58 100 245.00 272.00 100 -0.90% 18.48%
Annaly Capital Manag 9.07 0.11% 0.01 42330142 9.08 8.92 9.10 800 9.05 9.07 12700 -3.41% 7.34%
Apartment Investment 7.24 -1.90% -0.14 2821618 7.30 7.22 7.45 500 7.23 7.45 800 -5.73% 37.12%
ARTIS REAL EST.INV.T 11.15 0.45% 0.05 1617396 11.04 11.00 11.21 200 11.13 11.19 3200 -1.93% 4.60%
Avalonbay Communitie 206.10 -1.87% -3.92 1899932 210.00 205.91 210.83 100 205.70 208.03 100 -3.98% 28.47%
BOARDWALK REAL EST. 40.85 1.72% 0.69 151907 39.97 39.76 40.97 100 40.51 41.00 200 1.36% 21.07%
Boston Properties 117.26 -1.68% -2.00 1862953 118.02 117.22 118.99 200 113.00 129.14 100 -4.80% 24.05%
Brandywine Realty Tr 14.03 -1.96% -0.28 2474643 14.20 14.03 14.26 100 12.80 16.00 100 -6.22% 17.80%
Brookfield Asset Mgm 60.55 -0.61% -0.37 5309625 60.46 60.12 61.29 600 60.50 60.98 100 0.31% 15.07%
Camden Property Trus 132.61 -1.41% -1.89 1271923 134.40 132.51 135.21 100 107.00 136.03 100 -1.96% 32.72%
CBL & Associates Pro 0.12 -4.44% -0.01 249929 0.12 0.12 0.13 6100 0.09 0.14 3600 -3.68% 190.12%
CBRE Group 'A' 86.36 -1.11% -0.97 2206821 86.32 85.55 87.05 100 80.15 91.90 100 -2.65% 37.69%
CDN APARTMENT PROP. 58.80 -0.14% -0.08 1318093 58.75 58.31 59.43 200 58.77 58.97 100 2.40% 17.62%
CHARTWELL RETIREM.RE 13.05 -0.84% -0.11 635433 13.08 12.97 13.20 300 13.00 13.11 300 -2.03% 16.62%
Chimera Investment C 14.90 -2.30% -0.35 4857398 15.08 14.76 15.12 600 14.90 15.00 100 -2.99% 45.37%
Colliers Internation 142.16 0.60% 0.85 99479 141.27 141.22 143.88 100 141.48 142.57 100 -1.28% 25.49%
COMINAR REAL EST.INV 10.48 1.55% 0.16 704806 10.26 10.26 10.51 400 10.39 10.52 5000 1.26% 29.22%
Corporate office Pro 28.55 -1.75% -0.51 1532017 28.97 28.46 29.03 100 23.50 29.32 100 -5.31% 9.47%
Diamondrock Hospital 9.94 -3.31% -0.34 2108124 10.08 9.89 10.23 10100 9.50 10.72 20000 -4.33% 20.48%
Digital Realty Trust 154.20 -1.59% -2.49 4174833 156.83 154.07 157.53 100 154.00 168.40 100 -4.93% 10.53%
Diversified Healthca 4.03 -1.71% -0.07 3225063 4.11 4.02 4.11 400 4.00 4.10 700 -0.49% -2.18%
Douglas Emmett 34.75 -1.22% -0.43 1532807 35.00 34.65 35.13 1000 30.49 45.25 100 -4.16% 19.09%
DREAM OFFICE R.E.I. 23.53 1.07% 0.25 434562 23.15 23.12 23.58 1800 23.53 23.74 200 0.47% 18.84%
Duke Realty Co. 47.60 -2.48% -1.21 4016870 48.68 47.57 48.93 100 44.55 59.24 100 -3.45% 19.09%
EastGroup Properties 163.99 -2.77% -4.67 333569 167.59 163.81 168.85 100 90.00 180.68 100 -2.76% 18.78%
EPR Properties 51.46 -3.05% -1.62 843330 52.70 51.41 52.80 100 49.21 58.00 100 -4.22% 58.34%
Equity Commonwealth 27.33 -1.58% -0.44 1538141 27.71 27.33 27.78 500 27.00 29.55 100 -2.43% 0.18%
Equity Lifestyle Pro 75.13 -0.87% -0.66 1889848 75.56 75.12 76.20 200 57.63 77.17 100 -1.07% 18.58%
Equity Residential 77.63 -1.72% -1.36 4093042 78.63 77.54 79.53 1000 77.01 86.01 100 -3.86% 30.95%
Essex Property Trust 301.17 -2.42% -7.48 824892 307.87 300.67 309.91 300 300.00 309.87 200 -4.12% 26.85%
EXTENDICARE INC. 8.32 -0.48% -0.04 320730 8.30 8.21 8.36 400 8.29 8.40 6500 1.34% 25.30%
Extra Space Storage 159.41 -1.21% -1.95 1358818 161.87 159.34 162.82 200 157.00 162.17 100 -0.03% 37.59%
Federal Realty Inves 117.29 -2.50% -3.01 1158326 119.74 117.24 120.02 1000 114.67 122.66 100 -5.11% 37.79%
First Capital Realty 17.54 -1.18% -0.21 2548958 17.61 17.50 17.86 16200 17.52 17.78 300 -2.66% 29.45%
Franklin Street Prop 5.16 -2.64% -0.14 909012 5.21 5.06 5.25 100 5.08 10.00 400 -7.03% 18.08%
H+R REAL EST.INV.UTS 16.19 -0.74% -0.12 1797955 16.25 16.10 16.30 5000 16.19 16.25 500 -2.47% 21.82%
Healthcare Realty Tr 30.26 -2.58% -0.80 1638521 31.00 30.25 31.08 100 29.92 31.24 100 -5.88% 2.23%
Healthpeak Propertie 33.09 -3.10% -1.06 8374711 33.98 33.06 34.16 1000 29.21 35.01 100 -4.86% 9.46%
Highwoods Properties 45.40 -1.94% -0.90 1068327 46.10 45.31 46.24 100 15.40 51.00 100 -6.41% 14.56%
Host Hotels & Resort 17.14 -3.71% -0.66 18258950 17.55 17.09 17.70 100 17.35 17.47 300 -4.30% 17.16%
Invesco Mortgage Cap 4.02 -0.25% -0.01 33668432 3.98 3.88 4.03 200 3.99 4.00 1300 -5.41% 18.93%
Jones Lang Lasalle 198.98 -0.95% -1.91 541505 199.19 195.77 202.26 100 197.75 211.18 200 -5.98% 34.11%
Kilroy Realty Co. 70.68 -0.37% -0.26 1728601 70.36 70.06 71.38 400 70.00 72.77 100 -3.63% 23.14%
Kimco Realty 20.33 -2.26% -0.47 6228917 20.60 20.29 20.74 200 20.00 20.32 200 -8.01% 35.44%
Lexington Realty Tru 12.30 -1.76% -0.22 3758221 12.85 12.28 12.85 100 11.87 15.69 100 -5.17% 15.82%
Macerich 17.15 -0.29% -0.05 20405625 17.01 16.90 17.41 300 16.80 17.36 200 -3.05% 60.73%
Mack-Cali Realty Co. 16.47 -1.85% -0.31 1278219 16.50 16.41 16.74 100 16.40 16.90 100 -8.14% 32.18%
MFA Financial 4.58 -1.72% -0.08 8876499 4.60 4.56 4.68 300 4.56 4.64 1200 -1.93% 17.74%
Mid-America Apartmen 167.84 -1.17% -1.99 1662696 169.68 167.54 170.13 100 130.00 171.24 100 -2.16% 32.48%
National Retail Prop 47.07 -2.16% -1.04 1666816 47.92 46.99 48.05 100 45.50 47.55 100 -5.41% 15.03%
Omega Healthcare Inv 35.85 -1.32% -0.48 3364507 36.43 35.76 36.43 100 35.84 36.38 100 -5.01% -1.29%
PIEDMONT OFF. RLTY T 19.14 -1.90% -0.37 1226369 19.36 19.06 19.45 1200 15.79 24.01 100 -5.62% 17.93%
POTLATCHDELTIC CORP. 51.58 -1.68% -0.88 711088 51.26 51.26 52.42 100 51.22 53.50 300 -5.41% 3.12%
Prologis 119.57 -2.48% -3.04 7018139 122.18 119.42 122.99 200 117.20 125.00 100 -4.12% 19.98%
Public Storage 298.36 0.92% 2.72 2007044 296.57 295.87 299.67 100 261.78 324.99 100 0.86% 29.20%
Rayonier 34.08 -0.12% -0.04 2155457 33.97 33.80 34.31 100 29.09 39.00 100 -6.12% 16.00%
Realty Income 66.84 -2.04% -1.39 6406929 67.87 66.83 68.06 300 66.85 67.00 400 -5.03% 7.51%
Redwood Trust 12.38 0.24% 0.03 2310935 12.25 12.06 12.38 200 12.25 12.38 100 3.17% 41.00%
Regency Centers 63.33 -2.30% -1.49 2582567 64.12 63.09 65.31 69400 63.33 63.34 3300 -7.14% 38.91%
Riocan Real Estate I 21.72 0.23% 0.05 1947600 21.58 21.52 21.81 600 21.65 21.72 2000 -0.37% 29.67%
Service Properties T 13.31 -3.62% -0.50 2213424 13.55 13.30 13.69 500 11.85 14.66 500 -4.72% 15.84%
Simon Property Group 125.33 -2.59% -3.33 4232281 127.05 125.28 128.21 100 125.10 125.38 100 -6.63% 46.96%
SL Green Realty 77.08 -2.80% -2.22 1419040 78.38 77.03 79.23 2000 75.60 77.85 100 -6.74% 25.70%
SMARTCENTRES REIT V. 29.59 0.27% 0.08 656349 29.48 29.36 29.61 200 29.55 29.59 100 -0.60% 28.21%
St. Joe 43.32 -3.65% -1.64 359953 43.93 43.08 44.51 100 40.01 47.00 100 -10.96% 2.05%
Starwood Property Tr 25.29 -1.67% -0.43 3475370 25.49 25.09 25.55 100 25.10 25.30 400 -5.53% 31.04%
Sunstone Hotel Inves 12.86 -1.30% -0.17 5755804 12.82 12.63 12.96 100 5.09 13.33 400 -2.50% 13.50%
Tanger Factory Outle 17.76 -2.15% -0.39 3024755 17.98 17.72 18.18 100 17.76 18.37 5000 -8.12% 78.31%
Two Harbors Investme 7.76 0.13% 0.01 18965860 7.64 7.41 7.78 200 7.69 7.72 800 2.78% 21.82%
UDR 48.23 -1.99% -0.98 3362594 49.18 48.21 49.63 1000 47.51 70.17 200 -4.10% 25.50%
Ventas 56.57 -2.14% -1.24 4291765 57.53 56.54 58.12 100 56.10 57.90 100 -2.62% 15.35%
Vornado Realty Trust 46.46 -2.99% -1.43 2393926 47.61 46.44 47.66 2700 46.46 59.12 200 -7.10% 24.42%
Washington Real Esta 22.84 -2.89% -0.68 2253198 23.45 22.76 23.74 200 22.75 27.30 100 -14.93% 5.59%
Weingarten Realty In 31.31 -2.19% -0.70 1353038 31.68 31.27 31.84 100 30.49 41.77 200 -7.39% 44.49%
Welltower Inc 78.51 -2.53% -2.04 5532176 80.45 78.48 80.60 100 75.69 80.08 100 -1.47% 21.49%
Weyerhaeuser 33.41 -1.85% -0.63 8558109 33.59 33.38 33.95 100 33.30 33.55 100 -5.41% -0.36%