20.09.2019 09:32:11
DOW JONES U.S. REAL ESTATE TOTAL RETURN INDEX
1460.18
USD
5.4900
0.38%
19.09.2019 23:53
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 19.09.2019 1454.69 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 19.09.2019 / 23:53
Währung USD Aktualisierungsstand 20.09.2019 / 09:32
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 27.16% 1469.4 1118.2
1 Woche 0.99% 1464.9 1425.9
1 Monat 1.50% 1469.4 1415.3
3 Monate 3.64% 1469.4 1343.6
6 Monate 11.61% 1469.4 1299.5
1 Jahr 19.16% 1469.4 1095.2
3 Jahre 31.80% 1469.4 1007.3
9.83
13
SMI
27.16
19.4
SMI
-4.04
-10.68
SMI
2017
2018
2019
{"2017":{"performance":9.83,"chartHeight":19.047131356613,"year":2017,"ID_NOTATION":"13521306"},"2018":{"performance":-4.04,"chartHeight":14.698701303613,"year":2018,"ID_NOTATION":"13521306"},"2019":{"performance":27.16,"chartHeight":23.611921405366,"year":2019,"ID_NOTATION":"13521306"}}
{"2017":{"performance":13,"chartHeight":20.414022264304,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.452703326535,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":19.4,"chartHeight":22.371726849929,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.29505857536,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.914196917042,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":18.37,"chartHeight":22.104940396128,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.491118122915,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.608375900852,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.15,"chartHeight":21.47507488234,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.978192588699,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.713149735591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.14,"chartHeight":19.198970714795,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.432795046975,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.040628623724,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.98,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.09.2019 09:32:11
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AGNC Investment 16.09 1.32% 0.21 6612146 15.89 15.89 16.16 600 16.11 16.15 200 2.88% -8.27%
ALLIED PROP.REAL EST 53.44 0.30% 0.16 166138 53.20 53.17 53.63 100 53.29 53.62 100 3.69% 20.58%
ARTIS REAL EST.INV.T 12.53 0.24% 0.03 181362 12.44 12.44 12.60 500 12.51 12.57 20000 1.05% 35.61%
Alexandria Real Est. 154.04 0.67% 1.02 371473 153.76 153.33 154.87 100 129.00 154.18 500 0.43% 33.67%
American Campus Comm 46.94 0.09% 0.04 435103 47.07 46.86 47.33 100 45.00 48.03 500 -0.74% 13.41%
American Tower 227.07 2.46% 5.46 2287095 220.54 220.00 229.36 100 213.41 235.00 100 3.76% 43.54%
Annaly Capital Manag 8.83 1.03% 0.09 10330605 8.75 8.74 8.88 400 8.79 8.88 400 2.67% -10.08%
Apartment Inv & Mgt 51.50 -0.71% -0.37 1351317 51.94 51.47 52.10 100 51.11 54.25 100 0.76% 13.82%
Avalonbay Communitie 210.76 -0.26% -0.55 346980 211.83 210.20 212.43 100 210.36 248.97 100 0.59% 21.09%
BOARDWALK REAL EST. 43.92 -0.36% -0.16 45479 44.01 43.85 44.28 200 43.80 43.96 500 1.24% 16.16%
Boston Properties 130.03 -0.31% -0.41 770654 130.94 129.61 131.02 100 72.96 135.00 100 -2.55% 15.53%
Brandywine Realty Tr 14.96 0.40% 0.06 665421 14.93 14.90 15.04 100 12.02 18.00 500 0.74% 16.24%
Brookfield Asset Mgm 71.80 0.89% 0.63 986362 71.29 71.06 72.11 100 71.66 71.94 1300 1.34% 37.23%
CBL & Assoc. Propert 1.18 0.85% 0.01 3699674 1.17 1.15 1.25 100 0.96 1.60 200 -14.49% -38.54%
CBRE Group 'A' 53.85 -0.13% -0.07 1147910 53.94 53.63 54.25 100 53.40 56.20 500 -1.59% 34.49%
CDN APARTMENT PROP. 54.08 -0.07% -0.04 370938 54.23 54.01 54.30 100 54.00 54.25 100 3.38% 22.08%
CHARTWELL RETIREM.RE 14.77 -0.20% -0.03 183774 14.77 14.75 14.85 400 14.75 14.82 300 0.41% 8.05%
COLLIERS INTL GRP IN 94.11 1.53% 1.42 52227 93.41 92.61 94.60 3800 94.00 94.36 600 3.37% 25.00%
COMINAR REAL EST.INV 12.85 1.34% 0.17 389350 12.66 12.66 12.92 500 12.80 12.86 500 2.96% 14.73%
Camden Property Trus 110.37 -0.34% -0.38 258922 111.07 110.08 111.07 100 46.36 110.45 100 1.28% 25.35%
Chimera Investment C 19.88 0.15% 0.03 1330225 19.89 19.83 19.98 100 19.50 20.00 300 1.58% 11.56%
Corporate office Pro 29.01 0.10% 0.03 468324 29.19 29.01 29.30 100 24.00 40.00 100 -1.83% 37.95%
DREAM OFFICE R.E.I. 28.51 0.88% 0.25 276622 28.15 28.12 28.56 200 28.36 28.57 200 4.55% 27.90%
Diamondrock Hospital 10.08 -0.40% -0.04 2888424 10.16 10.08 10.22 400 10.06 10.13 600 2.02% 11.01%
Digital Realty Trust 123.83 -1.17% -1.47 2924996 125.03 123.78 127.01 200 105.00 130.00 100 -2.13% 16.22%
Douglas Emmett 41.85 -0.12% -0.05 1490618 42.11 41.85 42.18 100 40.41 41.99 600 -2.22% 22.62%
Duke Realty Co. 33.36 0.27% 0.09 3118775 33.32 33.20 33.54 100 15.59 50.00 200 2.99% 28.80%
EPR PROPERTIES DL -, 76.89 -0.14% -0.11 332995 77.18 76.84 77.49 100 72.63 84.67 100 -0.34% 20.08%
EXTENDICARE INC. 8.68 0.70% 0.06 78404 8.63 8.63 8.72 7200 8.65 8.70 4500 1.05% 36.69%
EastGroup Properties 126.41 0.12% 0.15 174224 126.86 126.22 127.12 100 108.00 148.97 100 0.68% 37.81%
Equity Commonwealth 33.67 -0.12% -0.04 456073 33.81 33.51 33.81 100 30.62 33.75 600 -0.44% 12.20%
Equity Lifestyle Pro 132.98 -0.30% -0.40 291384 133.82 132.76 134.05 100 105.74 133.29 100 0.58% 36.91%
Equity Residential 85.51 0.28% 0.24 1247515 85.25 85.25 85.86 100 70.00 85.63 100 0.18% 29.54%
Essex Property Trust 326.93 -0.45% -1.48 223992 328.84 326.40 329.60 100 214.23 329.16 100 0.90% 33.33%
Extra Space Storage 116.85 0.02% 0.02 791141 117.45 116.19 117.58 200 100.83 119.90 200 -0.13% 29.14%
Federal Realty Inves 135.27 -0.13% -0.18 356667 135.90 135.02 136.24 200 120.04 136.70 200 -0.36% 14.60%
First Capital Realty 22.13 0.14% 0.03 295779 22.15 22.10 22.29 200 22.04 22.14 9800 1.89% 17.40%
Franklin Street Prop 8.30 0.85% 0.07 335433 8.30 8.19 8.39 800 8.26 9.77 100 0.85% 33.23%
H+R REAL EST.INV.UTS 22.76 0.40% 0.09 331939 22.69 22.69 22.79 800 22.76 22.80 3000 1.47% 10.22%
HCP 35.09 0.40% 0.14 2612835 35.05 34.91 35.23 100 29.50 35.75 100 1.39% 25.64%
Healthcare Realty Tr 33.30 0.30% 0.10 549914 33.35 33.22 33.49 100 26.95 33.88 100 -0.21% 17.09%
Highwoods Properties 45.15 0.29% 0.13 501418 45.20 45.03 45.31 100 41.52 54.10 100 0.33% 16.70%
Hospitality Properti 24.84 -0.76% -0.19 906545 25.07 24.83 25.11 300 24.40 25.79 1000 -1.31% 4.02%
Host Hotels & Resort 17.27 -0.17% -0.03 4273786 17.33 17.22 17.44 300 16.35 18.00 1000 1.11% 3.60%
Invesco Mortgage Cap 15.54 0.97% 0.15 1143512 15.47 15.46 15.65 400 15.50 15.75 500 2.37% 7.32%
Jones Lang Lasalle 137.39 -0.51% -0.70 326911 138.75 136.80 139.29 100 129.39 137.70 200 -3.26% 8.52%
Kilroy Realty Co. 77.63 -0.22% -0.17 413927 78.00 77.48 78.02 100 65.11 77.89 100 0.37% 23.46%
Kimco Realty 20.22 0.25% 0.05 2418951 20.29 20.16 20.31 500 19.00 20.60 100 -0.83% 38.02%
Lexington Realty Tru 10.38 0.87% 0.09 2311965 10.34 10.32 10.45 200 8.79 11.00 200 2.87% 26.43%
Liberty Property Tru 51.13 0.14% 0.07 764472 51.26 51.00 51.37 400 50.00 54.00 100 -0.45% 22.09%
MFA Financial 7.46 0.81% 0.06 1918019 7.42 7.41 7.47 2100 7.42 7.50 400 0.95% 11.68%
Macerich 32.33 0.06% 0.02 1093782 32.48 32.11 32.62 100 30.23 35.30 100 -3.00% -25.30%
Mack-Cali Realty Co. 21.39 0.38% 0.08 572201 21.42 21.36 21.72 100 14.80 23.02 100 -1.34% 9.19%
Mid-America Apartm. 129.82 0.12% 0.15 338291 130.02 129.24 130.28 100 96.45 129.91 100 0.90% 35.65%
National Retail Prop 55.12 1.06% 0.58 1099529 54.77 54.59 55.41 100 50.41 59.88 100 1.34% 13.63%
Omega Healthcare Inv 41.18 0.12% 0.05 983632 41.34 41.04 41.43 600 40.00 41.90 100 0.05% 17.16%
PIEDMONT OFF. RLTY T 20.58 0.19% 0.04 411698 20.66 20.56 20.77 3000 17.04 21.10 2000 -0.48% 20.77%
POTLATCHDELTIC CORP. 41.41 -0.24% -0.10 245941 41.75 41.37 42.10 300 41.42 41.46 500 -1.66% 30.88%
Prologis Inc 85.02 -0.65% -0.56 1835792 85.26 84.52 85.50 100 79.47 90.00 100 1.17% 44.79%
Public Storage 250.39 -0.03% -0.08 714768 251.43 249.75 252.78 500 232.49 262.00 100 0.32% 23.70%
Rayonier 28.24 0.21% 0.06 562124 28.28 28.07 28.57 100 26.07 31.00 100 0.71% 1.99%
Realty Income 75.62 0.33% 0.25 1303469 75.60 75.45 76.02 100 71.35 76.42 200 1.52% 19.96%
Redwood Trust 16.47 -1.96% -0.33 1980680 16.81 16.39 16.82 2200 16.25 20.00 400 -4.08% 9.29%
Regency Centers 68.00 0.16% 0.11 615053 68.07 67.93 68.49 100 67.97 68.00 800 -1.55% 15.88%
Riocan Real Estate I 26.34 0.73% 0.19 437235 26.19 26.15 26.46 600 26.32 26.40 3800 1.58% 10.67%
SL Green Realty 81.73 0.09% 0.07 579864 81.91 81.61 82.50 100 73.00 95.50 100 -1.16% 3.35%
SMARTCENTRES REIT V. 32.32 -0.09% -0.03 134641 32.34 32.29 32.42 1000 32.32 32.38 1300 0.97% 4.83%
Senior Housing Prope 8.69 -0.23% -0.02 1168117 8.75 8.68 8.81 100 8.64 9.10 700 -2.25% -25.85%
Simon Property Group 154.62 -0.77% -1.20 982442 156.07 154.57 156.50 200 150.00 163.00 100 -0.42% -7.96%
St. Joe 16.87 -1.00% -0.17 283122 17.16 16.85 17.21 100 15.81 17.15 800 -6.85% 28.09%
Starwood Property Tr 24.63 0.98% 0.24 2080860 24.41 24.40 24.66 1100 24.55 25.01 100 0.98% 24.96%
Sunstone Hotel Inves 13.82 0.29% 0.04 1494346 13.85 13.78 13.97 400 13.78 13.87 400 1.10% 6.23%
Tanger Fact. Outlet 15.78 -0.19% -0.03 2423324 15.89 15.74 15.98 200 15.44 17.36 300 -4.36% -21.96%
Taubman Centers 41.63 -0.29% -0.12 342626 41.94 41.48 41.99 100 41.49 55.00 400 -4.61% -8.49%
Two Harbors Investme 13.44 0.00% 0.00 1476944 13.45 13.41 13.54 100 13.07 13.55 100 1.20% 4.67%
UDR 48.23 -0.17% -0.08 1866256 48.48 48.15 48.53 100 48.02 49.00 1900 0.42% 21.73%
Ventas 72.27 -0.33% -0.24 1390723 72.73 72.16 72.89 100 69.00 74.70 100 1.55% 23.35%
Vornado Realty Trust 62.78 -0.22% -0.14 2267263 63.25 62.63 63.25 100 58.60 69.80 100 -2.11% 1.21%
Washington Real Esta 27.54 0.07% 0.02 283218 27.69 27.52 27.86 300 27.37 31.00 100 -2.41% 19.74%
Weingarten Realty In 28.58 0.78% 0.22 801425 28.45 28.35 28.65 1500 26.50 36.45 200 1.56% 15.20%
Welltower Inc 89.30 0.47% 0.42 1354523 89.08 88.91 89.68 100 80.00 89.69 100 2.12% 28.66%
Weyerhaeuser 27.79 -0.11% -0.03 2277913 27.81 27.66 28.02 100 24.66 28.16 1000 -0.29% 27.13%