28.11.2020 05:48:14
DOW JONES U.S. REAL ESTATE TOTAL RETURN INDEX
1378.44
USD
-5.1100
-0.37%
28.11.2020 00:19
 
Chart
Kursdaten
Kurs 1378.44 Eröffnung 1383.66
Diff. absolut -5.11 Tages-Hoch 1387.94
Diff. % -0.37 % Tages-Tief 1373.89
Volumen - Umsatz -
Schlusskurs vom 26.11.2020 1383.55 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 28.11.2020 / 00:19
Währung USD Aktualisierungsstand 28.11.2020 / 05:48
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -6.89% 1595.8 895.9
1 Woche -0.11% 1401.1 1372.2
1 Monat 7.31% 1444.0 1245.9
3 Monate 3.16% 1444.0 1245.4
6 Monate 10.19% 1444.0 1218.8
1 Jahr -6.42% 1595.8 895.9
3 Jahre 14.77% 1595.8 895.9
SMI
28.92
26.51
SMI
-4.04
-10.68
SMI
-6.89
-1.09
2018
2019
2020
{"2018":{"performance":-4.04,"chartHeight":13.695261098319,"year":2018,"ID_NOTATION":"13521306"},"2019":{"performance":28.92,"chartHeight":22,"year":2019,"ID_NOTATION":"13521306"},"2020":{"performance":-6.89,"chartHeight":16.127617669605,"year":2020,"ID_NOTATION":"13521306"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-1.09,"chartHeight":7.7259982305325,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.8,"chartHeight":15.342935917228,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":4.81,"chartHeight":14.490145779804,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":12.63,"chartHeight":18.888847667235,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":0.65,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 28.11.2020 05:48:13
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
AGNC Investment 15.57 0.26% 0.04 5252878 15.60 15.45 15.64 100 15.51 15.62 1200 2.37% -11.93%
Alexandria Real Est. 162.14 -0.27% -0.44 251247 162.75 161.54 163.21 100 149.96 170.48 100 -1.22% 0.35%
ALLIED PROP.REAL EST 40.98 -0.37% -0.15 120502 41.17 40.80 41.21 400 40.82 41.09 100 2.76% -21.30%
American Campus Comm 40.49 -1.34% -0.55 178133 41.07 40.44 41.20 200 38.50 45.79 100 -0.02% -13.91%
American Tower 234.09 0.47% 1.09 937418 233.96 230.58 234.09 200 231.51 234.09 400 0.61% 1.86%
Annaly Capital Manag 8.16 0.00% 0.00 5723486 8.18 8.08 8.22 400 8.15 8.19 900 3.42% -13.38%
Apartment Inv & Mgt 30.78 -2.29% -0.72 507858 31.62 30.70 31.70 100 30.76 32.10 100 0.46% -40.41%
ARTIS REAL EST.INV.T 10.82 -0.32% -0.04 266174 10.85 10.76 10.96 400 10.76 10.84 100 0.74% -9.08%
Avalonbay Communitie 167.87 -1.86% -3.18 324489 170.92 167.20 170.92 100 165.15 174.00 400 -2.34% -19.95%
BOARDWALK REAL EST. 34.98 -1.84% -0.66 81154 35.47 34.76 35.55 200 34.85 35.07 100 3.19% -23.84%
Boston Properties 102.43 0.08% 0.08 427735 102.77 101.06 103.15 500 95.83 105.50 400 4.12% -25.70%
Brandywine Realty Tr 11.49 -1.03% -0.12 588070 11.70 11.45 11.70 500 11.00 13.50 900 4.55% -27.05%
Brookfield Asset Mgm 53.29 1.44% 0.76 1583222 52.85 52.85 53.94 100 53.20 53.49 100 1.22% 6.54%
Camden Property Trus 97.74 -0.89% -0.88 478479 98.68 96.40 98.98 100 97.50 102.07 100 -1.97% -7.88%
CBL & Associates Pro 0.07 -4.35% -0.00 1270625 0.07 0.06 0.07 6100 0.09 0.14 3600 37.50% -93.71%
CBRE Group 'A' 61.13 -0.21% -0.13 643039 61.27 60.64 61.73 500 58.00 62.22 100 4.85% -0.26%
CDN APARTMENT PROP. 51.34 0.24% 0.12 263041 51.49 50.86 51.65 300 51.21 51.35 200 0.84% -3.15%
CHARTWELL RETIREM.RE 11.61 -1.60% -0.19 257891 11.97 11.51 11.97 600 11.58 11.65 200 1.66% -16.47%
Chimera Investment C 10.59 0.19% 0.02 956518 10.62 10.48 10.70 3300 10.50 10.98 600 5.90% -48.49%
Colliers Internation 119.32 3.13% 3.62 40851 115.95 115.40 120.22 100 118.07 119.78 100 5.15% 18.02%
COMINAR REAL EST.INV 9.17 -0.54% -0.05 170097 9.22 9.15 9.30 1000 9.16 9.19 100 0.33% -35.24%
Corporate office Pro 27.24 -0.29% -0.08 210196 27.32 26.92 27.56 500 24.00 706.92 100 1.38% -7.28%
Diamondrock Hospital 7.94 -0.38% -0.03 1577853 7.93 7.75 8.01 100 6.75 9.89 100 10.43% -28.34%
Digital Realty Trust 136.73 0.72% 0.98 487064 136.28 135.21 136.82 100 135.22 137.05 100 -4.18% 14.19%
Diversified Healthca 4.95 -0.40% -0.02 549361 4.98 4.82 5.00 200 4.74 5.00 1700 6.91% -41.35%
Douglas Emmett 31.93 -1.36% -0.44 579137 32.37 31.62 32.44 200 25.00 75.02 100 -1.18% -27.27%
DREAM OFFICE R.E.I. 21.50 0.34% 0.07 98762 21.41 21.36 21.59 200 21.41 21.58 200 3.61% -30.93%
Duke Realty Co. 38.39 -0.83% -0.32 553719 38.69 38.19 38.69 100 35.50 40.00 100 -0.05% 10.73%
EastGroup Properties 140.59 1.88% 2.59 135604 138.18 136.30 140.99 200 134.65 145.27 200 0.31% 5.97%
EPR Properties 38.00 -1.30% -0.50 412565 38.50 37.66 39.45 100 37.60 38.00 400 17.07% -46.21%
Equity Commonwealth 26.54 0.49% 0.13 216644 26.44 26.24 26.54 100 25.11 27.08 100 0.04% -19.16%
Equity Lifestyle Pro 58.71 -1.97% -1.18 525644 59.97 58.45 59.97 100 33.00 70.00 500 -2.65% -16.59%
Equity Residential 59.20 -2.07% -1.25 1469977 60.31 58.80 60.34 100 58.50 62.25 100 -2.25% -26.84%
Essex Property Trust 250.01 -1.73% -4.39 160972 254.14 248.19 255.20 200 210.00 279.00 100 -1.61% -16.90%
EXTENDICARE INC. 6.83 -0.87% -0.06 316173 6.92 6.77 6.92 900 6.83 6.85 17600 8.07% -19.08%
Extra Space Storage 110.00 -1.78% -1.99 253139 111.87 109.25 111.87 200 88.92 110.79 100 -2.39% 4.15%
Federal Realty Inves 88.37 -2.93% -2.67 704579 91.14 88.15 91.67 300 87.00 89.40 600 -1.57% -31.35%
First Capital Realty 15.60 -1.19% -0.19 957757 15.69 15.18 15.99 100 15.54 15.63 1000 1.17% -24.53%
Franklin Street Prop 4.88 -1.61% -0.08 194238 4.96 4.79 5.05 200 3.57 5.58 100 0.41% -42.99%
H+R REAL EST.INV.UTS 14.35 -0.97% -0.14 462859 14.40 14.26 14.46 300 14.35 14.40 300 4.67% -31.99%
Healthcare Realty Tr 30.25 -1.43% -0.44 272250 30.65 30.00 30.71 300 25.25 31.79 300 -1.14% -9.35%
Healthpeak Propertie 29.88 -2.06% -0.63 2089249 30.57 29.82 30.66 100 29.51 30.50 1000 -2.26% -13.32%
Highwoods Properties 38.87 -0.66% -0.26 314953 39.26 38.48 39.53 100 37.50 45.29 2200 4.71% -20.53%
Host Hotels & Resort 14.62 -0.75% -0.11 2966588 14.52 14.38 14.74 100 14.50 15.19 200 3.32% -21.19%
Invesco Mortgage Cap 3.47 0.58% 0.02 5244509 3.51 3.40 3.51 100 3.45 3.50 2400 5.15% -79.16%
Jones Lang Lasalle 133.96 -2.40% -3.29 532289 137.23 133.02 137.70 100 104.00 170.00 200 1.63% -23.05%
Kilroy Realty Co. 63.10 -0.39% -0.25 157870 63.37 62.31 63.49 100 47.00 70.00 100 -0.24% -24.79%
Kimco Realty 15.07 -1.31% -0.20 1516362 15.35 14.99 15.44 100 15.10 15.40 600 0.80% -27.23%
Lexington Realty Tru 10.37 -1.80% -0.19 621848 10.59 10.30 10.61 100 10.00 10.62 300 1.17% -2.35%
Macerich 10.85 -0.73% -0.08 3164710 11.17 10.70 11.17 100 10.89 10.95 3500 13.73% -59.70%
Mack-Cali Realty Co. 14.02 -1.41% -0.20 121515 14.17 13.80 14.23 100 10.37 18.00 300 1.59% -39.39%
MFA Financial 3.82 -0.52% -0.02 2593955 3.86 3.79 3.86 400 3.80 3.82 200 5.82% -50.07%
Mid-America Apartmen 124.00 -0.82% -1.03 314239 124.78 122.64 124.78 100 123.70 134.52 100 -1.73% -5.96%
National Retail Prop 38.39 -3.57% -1.42 1908930 39.61 38.17 39.93 100 38.39 40.50 100 -2.98% -28.40%
Omega Healthcare Inv 35.85 -1.19% -0.43 612449 36.19 35.40 36.21 100 35.00 36.21 100 4.18% -15.35%
PIEDMONT OFF. RLTY T 16.30 -1.57% -0.26 504094 16.55 16.08 16.55 1900 16.00 17.00 4000 2.07% -26.71%
POTLATCHDELTIC CORP. 45.46 -0.89% -0.41 135643 45.87 45.27 46.15 100 40.37 46.37 100 0.46% 5.06%
Prologis 100.60 1.61% 1.59 1273086 99.45 98.80 100.84 200 98.70 101.90 100 0.33% 12.86%
Public Storage 220.03 -1.46% -3.27 377401 223.37 219.25 223.37 100 201.00 233.58 400 -1.61% 3.32%
Rayonier 27.70 -1.56% -0.44 159008 28.13 27.45 28.32 300 25.50 29.00 200 0.14% -15.45%
Realty Income 61.64 -2.00% -1.26 1331091 63.00 61.50 63.00 300 61.69 61.99 1000 2.07% -16.28%
Redwood Trust 9.17 -0.65% -0.06 994003 9.25 9.16 9.38 100 9.18 9.24 15200 2.57% -44.56%
Regency Centers 46.89 -1.47% -0.70 369954 47.37 46.68 47.86 700 45.97 55.17 100 -0.78% -25.68%
Riocan Real Estate I 18.17 -0.11% -0.02 1461666 18.31 18.01 18.33 800 18.15 18.18 2900 5.27% -32.10%
Service Properties T 12.31 -0.53% -0.07 421626 12.40 12.08 12.40 1000 12.10 12.35 100 6.67% -49.40%
Simon Property Group 85.55 -1.88% -1.64 2305940 87.96 85.53 88.60 100 85.35 85.55 1500 5.46% -42.57%
SL Green Realty 60.55 0.27% 0.17 478710 60.79 59.50 61.27 100 58.70 60.85 100 2.92% -34.10%
SMARTCENTRES REIT V. 24.25 -0.72% -0.18 665106 24.30 24.04 24.41 200 24.23 24.31 200 -0.70% -22.30%
St. Joe 33.12 -0.30% -0.10 144561 33.24 32.76 33.46 100 31.69 37.98 200 4.71% 67.02%
Starwood Property Tr 18.53 -0.43% -0.08 1163854 18.64 18.46 18.80 200 18.50 18.75 1000 5.95% -25.46%
Sunstone Hotel Inves 10.85 -0.64% -0.07 1265533 10.86 10.72 10.90 200 9.07 12.50 1000 5.03% -22.05%
Tanger Factory Outle 9.93 0.20% 0.02 1023638 10.00 9.87 10.10 400 9.94 10.15 200 8.88% -32.59%
Taubman Centers 42.77 0.00% 0.00 647751 42.79 42.77 42.84 500 42.77 52.00 300 -0.12% 37.57%
Two Harbors Investme 6.47 0.00% 0.00 1464858 6.48 6.39 6.52 100 6.42 6.57 300 3.19% -55.75%
UDR 39.22 -1.36% -0.54 879261 39.76 38.62 39.76 100 29.50 61.00 300 -0.03% -16.02%
Ventas 47.90 -2.70% -1.33 874621 49.34 47.64 49.42 100 47.74 48.80 300 -1.68% -17.04%
Vornado Realty Trust 40.33 -0.71% -0.29 749734 40.77 39.90 41.08 600 39.95 41.50 200 1.00% -39.35%
Washington Real Esta 24.03 -1.44% -0.35 189780 24.25 23.81 24.31 300 19.99 26.99 100 0.00% -17.65%
Weingarten Realty In 22.06 -2.56% -0.58 319318 22.57 21.99 22.80 100 22.00 36.44 200 0.50% -29.39%
Welltower Inc 64.54 -1.10% -0.72 703389 65.25 64.01 65.26 100 64.56 65.49 200 0.05% -21.08%
Weyerhaeuser 28.71 -1.44% -0.42 1440706 29.20 28.57 29.25 100 28.50 28.75 400 -0.14% -4.93%