13.11.2019 02:50:22
DOW JONES U.S. REAL ESTATE TOTAL RETURN INDEX
1425.86
USD
-10.6700
-0.74%
12.11.2019 23:55
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 12.11.2019 1436.53 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 12.11.2019 / 23:55
Währung USD Aktualisierungsstand 13.11.2019 / 02:50
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 24.17% 1501.5 1118.2
1 Woche -1.40% 1455.5 1424.7
1 Monat -2.76% 1501.5 1424.7
3 Monate 0.42% 1501.5 1396.6
6 Monate 6.06% 1501.5 1326.8
1 Jahr 16.67% 1501.5 1095.2
3 Jahre 39.56% 1501.5 1012.6
9.83
13
SMI
24.17
22.36
SMI
-4.04
-10.68
SMI
2017
2018
2019
{"2017":{"performance":9.83,"chartHeight":17.746835704369,"year":2017,"ID_NOTATION":"13521306"},"2018":{"performance":-4.04,"chartHeight":13.695261098319,"year":2018,"ID_NOTATION":"13521306"},"2019":{"performance":24.17,"chartHeight":21.846157498502,"year":2019,"ID_NOTATION":"13521306"}}
{"2017":{"performance":13,"chartHeight":19.020412701892,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":22.36,"chartHeight":21.491489572059,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.114372148106,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":23.68,"chartHeight":21.752834966474,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.887443627805,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":18.71,"chartHeight":20.67945841805,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.477801388984,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":17.51,"chartHeight":20.377429190646,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.037903917946,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":25.8,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 13.11.2019 02:50:21
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AGNC Investment 17.31 -0.23% -0.04 4331370 17.40 17.27 17.43 200 17.25 17.29 400 1.94% -1.31%
Alexandria Real Est. 154.73 -0.26% -0.40 967167 154.90 154.42 156.20 200 150.00 154.95 900 -1.32% 34.61%
ALLIED PROP.REAL EST 53.26 -0.34% -0.18 137832 53.46 53.04 53.55 200 53.10 53.46 100 -0.87% 20.58%
American Campus Comm 46.33 -1.34% -0.63 758774 47.00 46.22 47.29 100 39.78 55.00 100 -5.49% 13.46%
American Tower 206.75 -0.29% -0.60 1475372 207.44 206.35 208.77 200 202.75 209.90 100 -1.76% 31.08%
Annaly Capital Manag 9.12 0.11% 0.01 7890878 9.10 9.05 9.14 100 9.09 9.18 12600 0.55% -7.23%
Apartment Inv & Mgt 52.82 -0.90% -0.48 718490 53.30 52.71 53.71 100 43.75 52.92 100 -1.51% 16.73%
ARTIS REAL EST.INV.T 11.54 -0.86% -0.10 170279 11.61 11.51 11.65 4500 11.51 11.56 2500 -0.94% 24.89%
Avalonbay Communitie 208.99 -0.71% -1.49 559567 210.62 208.63 212.48 100 208.88 245.74 100 -0.79% 20.07%
BOARDWALK REAL EST. 44.18 0.78% 0.34 352391 43.84 43.80 44.48 100 44.16 44.32 100 0.41% 15.95%
Boston Properties 135.62 -2.13% -2.95 532648 138.26 135.24 138.75 100 72.01 137.14 100 -0.51% 20.50%
Brandywine Realty Tr 15.14 -0.79% -0.12 1235650 15.25 15.14 15.31 300 15.11 17.50 500 -1.61% 18.57%
Brookfield Asset Mgm 75.35 -0.04% -0.03 492181 75.41 75.16 75.58 300 75.25 75.50 900 1.88% 44.07%
Camden Property Trus 109.35 -0.95% -1.05 365071 110.54 109.26 111.24 100 100.00 109.87 100 -2.73% 25.38%
CBL & Assoc. Propert 1.49 0.68% 0.01 2657207 1.49 1.45 1.52 10000 1.02 1.77 1000 -11.31% -22.40%
CBRE Group 'A' 55.05 -0.20% -0.11 1646144 55.06 54.90 55.78 1000 52.70 55.30 1000 -0.88% 37.49%
CDN APARTMENT PROP. 53.40 -0.60% -0.32 589314 53.83 53.15 53.94 200 53.30 53.56 100 -1.70% 21.26%
CHARTWELL RETIREM.RE 14.34 1.27% 0.18 393394 14.21 14.16 14.42 1900 14.34 14.40 300 0.28% 4.90%
Chimera Investment C 20.18 -0.15% -0.03 712815 20.25 20.16 20.28 100 20.02 20.45 500 1.15% 13.24%
COLLIERS INTL GRP IN 92.46 0.11% 0.10 85578 92.55 92.09 93.68 1300 92.16 92.67 100 4.68% 22.81%
COMINAR REAL EST.INV 13.91 -1.35% -0.19 231426 14.07 13.85 14.10 200 13.89 13.96 300 4.74% 24.20%
Corporate office Pro 28.91 -0.89% -0.26 700430 29.17 28.90 29.42 200 20.00 29.05 100 -3.21% 37.47%
Diamondrock Hospital 10.16 -1.65% -0.17 2024296 10.30 10.14 10.36 400 10.13 11.00 100 -0.29% 13.77%
Digital Realty Trust 116.10 -0.48% -0.56 3393615 116.81 116.01 118.42 100 115.96 117.25 100 -5.86% 8.96%
Douglas Emmett 42.71 -1.13% -0.49 678803 43.19 42.64 43.47 400 37.00 42.81 100 -1.39% 25.14%
DREAM OFFICE R.E.I. 29.08 -1.12% -0.33 136480 29.45 28.92 29.48 200 28.97 29.09 200 -0.10% 30.46%
Duke Realty Co. 34.90 0.40% 0.14 2875861 34.74 34.72 35.20 100 34.11 34.89 100 -1.70% 34.21%
EastGroup Properties 129.81 -0.75% -0.98 292560 130.95 129.60 131.46 100 129.55 152.95 100 -0.75% 41.51%
EPR PROPERTIES DL -, 72.29 -0.96% -0.70 432465 73.05 72.14 73.67 200 71.36 83.00 200 -4.69% 13.99%
Equity Commonwealth 31.69 -0.69% -0.22 661556 31.96 31.66 32.07 300 31.50 34.85 100 0.57% 6.33%
Equity Lifestyle Pro 67.27 -0.71% -0.48 889327 67.84 67.11 68.66 100 60.56 68.30 100 -0.72% 38.52%
Equity Residential 83.41 -0.89% -0.75 1435560 84.26 83.28 85.04 100 55.00 89.10 100 -3.30% 27.50%
Essex Property Trust 309.03 -1.40% -4.38 439847 313.41 308.62 316.07 100 214.23 310.08 100 -2.92% 26.03%
EXTENDICARE INC. 8.51 1.07% 0.09 170948 8.37 8.35 8.56 2500 8.50 8.52 200 -2.74% 34.02%
Extra Space Storage 104.47 -1.13% -1.19 716116 105.83 104.39 107.14 100 100.83 123.10 200 -2.46% 15.46%
Federal Realty Inves 130.16 -0.92% -1.21 284886 131.37 129.85 132.30 300 120.04 130.43 100 -2.61% 10.27%
First Capital Realty 21.60 0.47% 0.10 410316 21.51 21.49 21.65 200 21.47 21.64 200 -0.46% 14.59%
Franklin Street Prop 8.56 -1.83% -0.16 289539 8.65 8.56 8.74 1000 8.55 9.77 100 -2.28% 37.40%
H+R REAL EST.INV.UTS 21.75 -0.37% -0.08 445591 21.88 21.69 21.90 100 21.72 21.78 1000 -1.58% 5.33%
Healthcare Realty Tr 32.02 -0.12% -0.04 683553 32.06 31.97 32.44 100 27.50 32.17 100 -1.39% 12.59%
Healthpeak Propertie 33.25 -0.48% -0.16 4136480 33.40 33.23 33.95 100 32.50 36.80 100 -3.37% 19.05%
Highwoods Properties 45.78 -1.12% -0.52 540526 46.31 45.66 46.51 100 41.04 54.11 100 -1.70% 18.33%
Host Hotels & Resort 16.79 -1.47% -0.25 6381520 16.97 16.78 17.15 300 16.00 20.00 400 -0.53% 2.22%
Invesco Mortgage Cap 16.12 -0.56% -0.09 1423722 16.24 16.11 16.24 500 15.95 16.20 200 2.74% 11.33%
Jones Lang Lasalle 159.86 -1.47% -2.38 375826 161.68 159.18 163.22 100 142.00 160.03 100 7.50% 28.15%
Kilroy Realty Co. 81.98 -1.24% -1.03 541298 83.10 81.91 83.59 100 70.62 96.58 100 -1.31% 30.38%
Kimco Realty 20.73 -0.77% -0.16 3763319 20.96 20.66 21.10 100 20.00 21.84 100 -2.38% 42.59%
Lexington Realty Tru 10.75 -1.01% -0.11 1895164 10.88 10.72 10.89 100 9.17 11.00 200 2.97% 30.94%
Liberty Property Tru 58.43 -0.75% -0.44 1370028 58.86 58.35 59.66 300 50.00 58.43 100 0.64% 39.52%
Macerich 27.30 -1.90% -0.53 1847732 27.62 27.27 27.82 100 27.20 27.30 100 -5.21% -35.70%
Mack-Cali Realty Co. 21.26 -1.71% -0.37 455557 21.62 21.22 21.84 100 17.00 25.00 100 -2.96% 10.41%
MFA Financial 7.67 -0.65% -0.05 1791651 7.73 7.67 7.74 1500 7.50 7.81 400 1.85% 15.57%
Mid-America Apartm. 131.59 -0.99% -1.31 873590 133.04 131.20 133.87 200 94.11 132.78 1400 -4.49% 38.87%
National Retail Prop 54.94 -1.04% -0.58 925433 55.73 54.88 55.98 100 50.27 59.67 100 -1.36% 13.25%
Omega Healthcare Inv 41.16 0.22% 0.09 2336573 41.26 41.00 41.78 100 39.00 44.50 200 -2.90% 17.10%
PIEDMONT OFF. RLTY T 21.57 -1.46% -0.32 604873 21.88 21.55 21.99 100 17.25 22.30 400 -2.18% 26.58%
POTLATCHDELTIC CORP. 43.77 -0.66% -0.29 188643 43.99 43.74 44.53 2200 43.76 43.77 300 0.34% 38.34%
Prologis Inc 86.63 -0.79% -0.69 2431787 87.17 86.57 88.55 100 85.00 86.93 100 -0.51% 48.71%
Public Storage 209.17 -1.09% -2.30 1347331 212.00 208.67 213.32 100 203.88 220.00 100 -2.83% 3.34%
Rayonier 29.16 -0.95% -0.28 461118 29.43 29.15 29.65 100 14.99 30.00 100 -1.75% 5.31%
Realty Income 75.76 -1.04% -0.80 2070667 76.67 75.63 77.07 100 74.77 78.00 100 -3.16% 20.18%
Redwood Trust 16.17 -0.31% -0.05 539256 16.25 16.17 16.30 100 11.10 17.50 200 -0.67% 7.63%
Regency Centers 64.81 -0.03% -0.02 1107777 65.33 64.59 65.54 5100 64.81 64.83 2900 -2.91% 10.45%
Riocan Real Estate I 26.15 -0.46% -0.12 812552 26.33 26.11 26.35 200 26.12 26.19 12300 -0.57% 9.87%
Senior Housing Prope 7.77 -1.52% -0.12 1806097 7.92 7.71 7.97 1200 7.75 8.05 300 -21.00% -33.70%
Service Properties T 23.41 -2.19% -0.53 1525356 23.91 23.31 24.05 100 23.30 24.96 900 -8.25% -1.99%
Simon Property Group 153.60 -1.17% -1.82 1514329 155.27 153.37 156.93 100 150.00 170.42 100 -1.80% -8.57%
SL Green Realty 84.30 -1.54% -1.32 730934 85.33 84.07 85.82 2500 78.30 87.00 400 -0.75% 6.60%
SMARTCENTRES REIT V. 31.52 -0.32% -0.10 213318 31.68 31.34 31.68 7900 31.49 31.53 200 -0.78% 2.56%
St. Joe 18.18 0.33% 0.06 126427 18.12 18.01 18.52 200 17.98 24.95 100 -2.47% 38.04%
Starwood Property Tr 23.99 -0.74% -0.18 2230396 24.15 23.98 24.18 100 23.85 25.00 1100 -0.95% 21.71%
Sunstone Hotel Inves 13.74 -1.51% -0.21 2243331 13.97 13.73 14.00 100 8.12 18.00 100 -4.18% 5.61%
Tanger Fact. Outlet 15.88 1.08% 0.17 2108592 15.61 15.60 16.07 600 15.65 18.00 100 -7.53% -22.30%
Taubman Centers 34.81 -1.30% -0.46 543238 35.14 34.61 35.33 100 34.15 42.11 100 -5.20% -23.48%
Two Harbors Investme 14.36 0.21% 0.03 2476582 14.35 14.29 14.50 100 14.14 14.50 600 3.32% 11.60%
UDR 47.03 -1.01% -0.48 1255395 47.56 46.95 47.87 100 46.70 151.53 100 -4.18% 19.91%
Ventas 58.60 -0.85% -0.50 2719299 59.14 58.51 59.63 300 58.50 59.34 100 -3.08% 0.02%
Vornado Realty Trust 64.68 -1.55% -1.02 847578 65.56 64.59 66.17 100 59.47 66.40 200 -1.04% 4.27%
Washington Real Esta 30.42 -1.07% -0.33 238743 30.88 30.38 31.09 100 24.20 31.98 100 -1.98% 33.70%
Weingarten Realty In 30.66 -0.94% -0.29 895111 30.96 30.60 31.24 100 26.66 36.45 200 -2.91% 23.58%
Welltower Inc 82.29 0.06% 0.05 2511950 82.45 82.10 83.45 100 72.96 89.87 100 -3.81% 18.56%
Weyerhaeuser 29.14 -1.35% -0.40 2665250 29.54 29.10 29.64 100 24.00 29.80 400 -1.79% 33.30%