24.05.2019 13:03:56
DOW JONES U.S. REAL ESTATE TOTAL RETURN INDEX
1358.60
USD
3.1500
0.23%
23.05.2019 23:36
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 22.05.2019 1355.45 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 23.05.2019 / 23:36
Währung USD Aktualisierungsstand 24.05.2019 / 13:03
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 18.32% 1368.3 1118.2
1 Woche -0.39% 1364.1 1335.0
1 Monat 2.43% 1368.3 1314.5
3 Monate 4.20% 1368.3 1273.9
6 Monate 12.08% 1368.3 1095.2
1 Jahr 18.21% 1368.3 1095.2
3 Jahre 29.31% 1368.3 1007.3
9.83
13
SMI
18.32
13.82
SMI
-4.04
-10.68
SMI
2017
2018
2019
{"2017":{"performance":9.83,"chartHeight":20.452112620527,"year":2017,"ID_NOTATION":"13521306"},"2018":{"performance":-4.04,"chartHeight":15.782927560512,"year":2018,"ID_NOTATION":"13521306"},"2019":{"performance":18.32,"chartHeight":23.721164176142,"year":2019,"ID_NOTATION":"13521306"}}
{"2017":{"performance":13,"chartHeight":21.919830055802,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.887600959913,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.82,"chartHeight":22.241022187893,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.57080098516,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":22.456899294009,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":10.85,"chartHeight":20.970526509484,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":25.223902982385,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.833466258442,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.27,"chartHeight":20.144110582115,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":23.599378909288,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":22.241022187893,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.51,"chartHeight":17.412426625849,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.939987582844,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":23.66642043885,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":13.2,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 24.05.2019 13:03:56
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AGNC Investment 17.03 -0.12% -0.02 5433732 17.01 16.95 17.07 500 17.00 17.10 400 -2.96% -2.91%
ALLIED PROP.REAL EST 49.62 0.32% 0.16 90003 49.46 49.30 49.74 200 49.00 49.83 100 0.47% 11.96%
ARTIS REAL EST.INV.T 11.63 -0.85% -0.10 194901 11.65 11.60 11.70 100 11.55 11.75 600 -0.94% 25.87%
Alexandria Real Est. 144.05 -1.04% -1.51 1115332 145.16 143.35 145.16 100 0.01 144.12 500 -1.66% 25.00%
American Campus Comm 46.64 0.56% 0.26 723242 46.25 46.01 46.71 100 38.53 48.45 100 -0.51% 12.68%
American Tower 202.92 1.12% 2.25 1436823 200.17 200.17 203.85 300 202.92 206.49 100 0.45% 28.28%
Annaly Capital Manag 9.22 -0.86% -0.08 18420884 9.26 9.19 9.28 600 9.20 9.27 600 -3.35% -6.11%
Apartment Inv & Mgt 50.99 1.01% 0.51 973603 50.39 50.28 51.00 200 45.00 50.99 4900 1.43% 12.69%
Avalonbay Communitie 203.74 0.21% 0.43 517184 202.80 201.66 204.05 3000 203.70 203.73 300 0.48% 17.06%
BOARDWALK REAL EST. 42.73 -0.30% -0.13 74825 42.69 42.32 42.96 100 41.50 43.40 100 0.21% 13.01%
Boston Properties 131.58 -0.66% -0.88 844799 132.10 130.33 132.10 100 73.91 142.90 100 -2.32% 16.91%
Brandywine Realty Tr 14.96 -0.33% -0.05 1748125 14.89 14.80 14.98 100 14.74 15.03 300 - 16.24%
Brookfield Asset Mgm 62.72 -0.24% -0.15 1009692 62.21 62.18 63.14 100 62.20 63.68 100 -2.27% 19.88%
CBL & Assoc. Propert 1.04 -2.80% -0.03 2041268 1.04 1.02 1.10 2500 1.01 1.35 100 -17.46% -45.83%
CBRE Group 'A' 47.35 0.13% 0.06 2184486 46.98 46.50 47.40 400 40.00 59.00 100 -0.71% 18.26%
CDN APARTMENT PROP. 50.23 0.99% 0.49 442121 49.66 49.37 50.35 1000 49.22 50.30 500 1.64% 13.39%
CHARTWELL RETIREM.RE 14.96 0.13% 0.02 198470 14.90 14.81 14.96 700 14.80 14.98 100 1.77% 9.44%
COLLIERS INTL GRP IN 83.13 0.22% 0.18 108116 82.75 82.25 83.20 200 82.25 85.00 500 -0.01% 10.41%
COMINAR REAL EST.INV 11.98 -0.99% -0.12 351354 12.01 11.93 12.05 400 11.90 12.05 34000 1.35% 6.96%
Camden Property Trus 103.88 0.65% 0.67 514624 102.92 102.60 103.95 100 47.16 103.87 900 1.83% 17.98%
Chimera Investment C 18.75 -0.11% -0.02 814027 18.71 18.68 18.76 100 18.50 19.07 100 -0.90% 5.22%
Corporate office Pro 28.09 -0.43% -0.12 466016 28.08 27.89 28.21 200 21.00 28.11 2500 -0.78% 33.57%
DREAM OFFICE R.E.I. 23.65 -0.17% -0.04 103609 23.66 23.55 23.76 100 23.50 23.97 1000 -0.13% 6.10%
Diamondrock Hospital 10.50 -1.59% -0.17 1972047 10.57 10.43 10.63 1300 5.16 11.00 1000 -3.49% 15.64%
Digital Realty Trust 119.31 0.81% 0.96 1013920 118.05 117.86 119.64 100 111.00 120.70 100 0.81% 11.98%
Douglas Emmett 40.81 -0.83% -0.34 923106 40.97 40.55 40.97 100 12.12 40.81 5900 -1.54% 19.57%
Duke Realty Co. 30.73 -0.07% -0.02 1291685 30.66 30.55 30.73 100 15.81 35.00 200 -0.03% 18.65%
EPR PROPERTIES DL -, 78.82 1.27% 0.99 506063 77.56 77.34 78.92 100 64.00 80.00 100 0.18% 23.10%
EXTENDICARE INC. 8.14 -1.45% -0.12 190998 8.20 8.14 8.32 1000 8.11 8.15 27100 0.87% 28.19%
EastGroup Properties 112.83 -0.46% -0.52 164194 112.82 112.27 113.02 300 112.85 112.90 200 -0.42% 23.00%
Equity Commonwealth 32.07 0.12% 0.04 520757 31.99 31.87 32.19 100 27.50 34.00 2000 -0.22% 6.86%
Equity Lifestyle Pro 120.15 1.49% 1.76 621997 118.38 117.73 120.29 500 87.01 120.14 100 1.69% 23.70%
Equity Residential 77.11 0.61% 0.47 897402 76.51 76.34 77.12 100 45.00 77.10 1000 0.39% 16.82%
Essex Property Trust 289.41 0.51% 1.47 208736 287.57 287.26 289.69 100 227.66 289.35 200 1.21% 18.03%
Extra Space Storage 106.69 0.41% 0.44 1104633 106.02 106.02 107.02 100 90.00 106.87 1300 0.41% 17.92%
Federal Realty Inves 132.22 0.08% 0.10 680411 132.03 130.79 132.53 200 120.05 149.90 100 1.33% 12.01%
First Capital Realty 21.16 0.05% 0.01 309010 21.12 21.02 21.17 100 21.00 21.25 500 -0.19% 12.25%
Franklin Street Prop 7.46 -0.80% -0.06 355261 7.49 7.38 7.54 100 7.40 9.15 100 -2.86% 19.74%
H+R REAL EST.INV.UTS 23.14 -0.52% -0.12 663079 23.21 22.96 23.25 100 23.02 23.19 2000 -1.15% 12.06%
HCP 31.79 1.47% 0.46 2817620 31.30 31.28 31.83 100 29.50 35.00 500 0.76% 13.82%
Healthcare Realty Tr 32.12 -0.12% -0.04 717588 32.04 32.00 32.18 400 31.80 34.75 100 0.60% 12.94%
Highwoods Properties 43.81 -0.39% -0.17 584482 43.77 43.30 43.94 500 43.27 54.10 100 -1.95% 13.23%
Hospitality Properti 26.00 -0.08% -0.02 869793 25.90 25.69 26.07 500 25.53 26.49 1000 -1.81% 8.88%
Host Hotels & Resort 19.14 0.10% 0.02 6009515 18.93 18.80 19.18 400 12.32 24.00 1000 -1.03% 14.82%
Invesco Mortgage Cap 15.93 -0.19% -0.03 1124754 15.90 15.90 15.97 100 15.60 16.30 100 -1.79% 10.01%
Jones Lang Lasalle 129.63 -0.48% -0.63 481229 128.67 128.08 130.03 800 129.70 168.00 100 -4.71% 2.39%
Kilroy Realty Co. 75.10 -1.50% -1.14 948740 75.80 74.85 75.90 100 45.04 75.07 100 -2.82% 19.43%
Kimco Realty 18.01 -0.72% -0.13 7794608 18.17 17.88 18.18 700 15.90 18.40 3400 -0.72% 22.94%
LaSalle Hotel Proper 32.06 - - - - - - 400 32.25 32.72 200 -2.29% 14.21%
Lexington Realty Tru 9.12 0.55% 0.05 1878294 9.02 8.96 9.12 100 8.79 9.50 200 -1.41% 11.08%
Liberty Property Tru 48.38 -0.31% -0.15 628488 48.20 47.83 48.39 100 39.50 54.79 100 0.35% 15.52%
MFA Financial 7.28 0.14% 0.01 1647270 7.23 7.21 7.30 300 7.25 7.30 100 -0.55% 8.98%
Macerich 40.27 -0.79% -0.32 1402103 40.28 39.60 40.45 200 39.47 49.00 200 -4.03% -6.95%
Mack-Cali Realty Co. 22.32 -0.53% -0.12 336326 22.30 22.22 22.44 100 20.87 24.85 200 -3.21% 13.94%
Mid-America Apartm. 114.97 0.45% 0.52 365861 114.27 114.00 114.98 100 26.08 114.94 200 1.30% 20.14%
National Retail Prop 53.60 0.51% 0.27 541903 53.04 52.96 53.80 100 49.04 56.00 100 0.21% 10.49%
Omega Healthcare Inv 36.40 -0.95% -0.35 2780490 36.54 36.05 36.60 100 35.00 37.50 200 -3.37% 3.56%
PIEDMONT OFF. RLTY T 20.29 -0.78% -0.16 561773 20.40 20.22 20.40 100 16.50 22.00 2000 -2.69% 19.07%
POTLATCHDELTIC CORP. 34.83 -3.41% -1.23 491895 35.73 34.60 35.85 8700 34.83 34.84 700 -8.46% 10.08%
Post Properties 65.02 - - - - - - 100 32.06 65.08 100 0.88% 9.91%
Prologis Inc 76.43 -0.16% -0.12 1635683 76.24 75.89 77.33 100 54.00 78.00 100 -0.57% 30.16%
Public Storage 234.43 1.15% 2.67 724158 231.78 231.61 235.54 100 193.94 245.00 100 2.32% 15.82%
Rayonier 29.22 -1.78% -0.53 616752 29.47 29.02 29.59 100 29.00 35.00 300 -6.62% 5.53%
Realty Income 70.58 1.23% 0.86 2382107 69.69 69.43 70.60 100 69.07 75.00 100 1.83% 11.96%
Redwood Trust 16.10 -0.56% -0.09 571284 16.15 16.07 16.20 200 16.00 16.50 200 -0.37% 6.83%
Regency Centers Co. 66.73 0.51% 0.34 974059 66.13 65.84 66.81 800 66.72 66.73 2400 -0.77% 13.72%
Riocan Real Estate I 26.71 0.49% 0.13 701122 26.60 26.44 26.75 900 26.50 26.75 8800 0.79% 12.23%
SL Green Realty 87.40 -0.16% -0.14 653985 86.80 86.50 87.41 2500 87.40 125.59 100 0.96% 10.52%
SMARTCENTRES REIT V. 33.94 -0.18% -0.06 238470 34.11 33.63 34.15 4300 33.81 34.16 500 -0.15% 10.09%
Senior Housing Prope 7.89 -0.13% -0.01 2063273 7.91 7.75 7.92 300 7.70 8.40 700 -3.19% -32.68%
Simon Property Group 171.48 -0.12% -0.20 1649699 170.83 169.03 172.44 100 152.00 191.00 100 -2.18% 2.08%
St. Joe 16.23 -2.64% -0.44 127980 16.56 16.17 16.59 100 16.02 17.27 700 -3.10% 23.23%
Starwood Property Tr 22.62 -0.13% -0.03 1536310 22.55 22.50 22.62 1000 22.09 25.00 100 -0.48% 14.76%
Sunstone Hotel Inves 13.94 -1.55% -0.22 1596431 14.01 13.86 14.02 300 1.85 13.96 300 -3.86% 7.15%
Tanger Fact. Outlet 17.77 0.23% 0.04 1531474 17.68 17.54 17.81 200 17.55 18.61 1000 -4.97% -12.12%
Taubman Centers 48.65 -1.20% -0.59 320472 49.09 48.48 49.09 100 46.00 65.00 200 -3.99% 6.95%
Two Harbors Investme 12.85 -0.23% -0.03 3095466 12.80 12.75 12.87 100 12.75 13.20 100 -3.75% 0.08%
UDR 45.13 0.51% 0.23 1658658 44.90 44.72 45.13 200 44.05 45.43 1000 0.62% 13.91%
Ventas 65.59 1.02% 0.66 1733147 64.83 64.65 65.59 100 59.00 66.00 100 1.42% 11.95%
Vornado Realty Trust 67.19 0.03% 0.02 840350 66.81 66.44 67.22 300 42.74 75.32 500 0.19% 8.32%
Washington Real Esta 26.85 -0.07% -0.02 557332 26.72 26.58 26.85 100 12.70 34.84 700 -2.36% 16.74%
Weingarten Realty In 28.98 -0.17% -0.05 607903 28.89 28.68 29.00 500 27.45 36.94 200 - 16.81%
Welltower Inc 81.35 1.41% 1.13 1787153 80.00 79.94 81.37 200 74.04 84.00 600 2.35% 17.20%
Weyerhaeuser 22.91 -0.95% -0.22 9137815 22.88 22.50 22.95 100 21.90 29.00 1000 -8.58% 4.80%