29.11.2021 13:15:31
DOW JONES SUBSEC US SUB/REAL ESTATE IT
173.43
USD
-4.5600
-2.56%
26.11.2021 23:38
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 25.11.2021 177.99 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 26.11.2021 / 23:38
Währung USD Aktualisierungsstand 29.11.2021 / 13:15
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 26.93% 178.3 129.7
1 Woche -1.02% 178.3 173.0
1 Monat -0.58% 178.3 171.4
3 Monate 2.57% 178.3 160.4
6 Monate 9.29% 178.3 158.0
1 Jahr 27.53% 178.3 129.7
3 Jahre 32.17% 178.3 91.1
24.24
26.51
1.13
26.93
13.97
SMI
-10.08
SMI
SMI
2019
2020
2021
{"2019":{"performance":24.24,"chartHeight":26.213940759803,"year":2019,"ID_NOTATION":"10985468"},"2020":{"performance":-10.08,"chartHeight":21.419417861687,"year":2020,"ID_NOTATION":"10985468"},"2021":{"performance":26.93,"chartHeight":26.382628145728,"year":2021,"ID_NOTATION":"10985468"}}
{"2019":{"performance":26.51,"chartHeight":26.382628145728,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.4620247999721,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.97,"chartHeight":23.202691743531,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.382628145728,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.978504376013,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.11,"chartHeight":23.631324782726,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.104654126602,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.324522190244,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.03,"chartHeight":23.226109562992,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.780143402234,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.60581635149,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":3.06,"chartHeight":14.905395697861,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.382628145728,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.898651016152,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":11.21,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 29.11.2021 13:15:31
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
AGNC Investment 15.91 -0.75% -0.12 7329336 16.00 15.76 16.00 800 15.83 15.88 3900 -0.44% 1.99%
Alexandria Real Est. 204.45 -2.82% -5.93 425287 208.07 204.33 209.81 100 180.00 206.69 200 -1.04% 14.72%
ALLIED PROP.REAL EST 43.12 -2.24% -0.99 212238 43.69 42.98 43.69 2000 42.90 43.60 600 -2.00% 13.98%
American Campus Comm 52.03 -3.22% -1.73 347752 52.89 51.61 53.41 200 45.08 55.00 600 -2.46% 21.65%
American Tower 262.87 -0.98% -2.61 1161752 266.58 262.27 267.50 100 261.50 271.95 100 0.72% 17.11%
Annaly Capital Manag 8.35 -1.30% -0.11 17540031 8.40 8.28 8.42 2100 8.40 8.43 13700 -0.48% -1.18%
Apartment Investment 7.60 -5.35% -0.43 1860613 7.81 7.49 7.81 600 7.00 8.05 9000 -2.56% 43.94%
ARTIS REAL EST.INV.T 11.68 -2.34% -0.28 375075 11.84 11.55 11.84 1100 11.65 11.72 2000 -0.60% 9.57%
Avalonbay Communitie 239.39 -3.03% -7.47 395465 243.13 237.89 244.05 100 193.00 243.03 100 -1.08% 49.22%
BOARDWALK REAL EST. 55.38 -2.69% -1.53 127500 56.63 54.68 56.63 100 54.00 55.80 500 -0.63% 64.14%
Boston Properties 111.68 -5.44% -6.43 724445 114.75 109.64 114.75 100 110.00 120.00 100 -4.50% 18.14%
Brandywine Realty Tr 13.61 -5.55% -0.80 1158846 13.75 13.33 13.77 200 13.25 15.00 1000 -3.82% 14.27%
Camden Property Trus 166.98 -2.17% -3.71 612337 168.78 166.13 170.40 200 135.00 184.06 100 0.44% 67.11%
CBL + ASS. PROP. DL- 30.47 -3.55% -1.12 34870 31.01 29.88 31.50 100 0.00 31.00 1000 -0.16% 73321.69%
CDN APARTMENT PROP. 58.11 -1.36% -0.80 311546 58.13 57.89 58.48 200 58.00 58.50 500 -0.56% 16.24%
CHARTWELL RETIREM.RE 11.61 -3.49% -0.42 516512 11.70 11.58 11.83 1200 11.60 11.65 100 -1.86% 3.75%
Chimera Investment C 16.43 -1.91% -0.32 1568816 16.35 16.07 16.58 100 16.58 16.63 5000 0.00% 60.29%
COMINAR REAL EST.INV 11.60 -0.09% -0.01 331614 11.57 11.56 11.64 300 11.59 11.60 200 -0.09% 43.03%
Corporate office Pro 26.03 -4.41% -1.20 408027 26.76 25.65 26.76 100 24.75 28.10 100 -4.02% -0.19%
Diamondrock Hospital 9.07 -6.78% -0.66 1810075 9.03 8.60 9.09 300 8.80 9.36 100 -5.03% 9.94%
Digital Realty Trust 164.76 -0.87% -1.45 1044132 164.97 164.00 168.54 100 153.27 168.80 100 -0.50% 18.10%
Diversified Healthca 2.85 -10.09% -0.32 2649103 3.05 2.79 3.13 800 3.00 3.01 2000 -10.38% -30.83%
Douglas Emmett 33.54 -5.41% -1.92 510185 34.40 33.02 34.52 100 17.81 36.86 100 -5.49% 14.94%
DREAM OFFICE R.E.I. 23.04 -3.84% -0.92 99269 23.70 23.04 23.70 500 23.00 24.00 600 -2.74% 16.36%
Duke Realty Co. 58.37 -2.57% -1.54 881813 59.18 58.37 59.87 100 57.92 59.92 100 -0.55% 46.03%
EastGroup Properties 202.81 -3.26% -6.84 145548 206.76 201.46 208.73 100 192.96 213.22 100 -1.31% 46.90%
EPR Properties 47.78 -6.57% -3.36 820863 48.95 46.41 49.00 200 47.85 48.99 100 -2.91% 47.02%
Equity Commonwealth 26.02 -0.31% -0.08 951542 25.83 25.56 26.09 100 25.31 26.40 400 -0.15% -4.62%
Equity Lifestyle Pro 84.19 -1.88% -1.61 287332 85.07 83.55 85.20 100 54.34 97.00 100 -0.70% 32.88%
Equity Residential 84.27 -4.04% -3.55 1231127 86.45 84.02 86.78 100 83.40 87.40 100 -2.06% 42.16%
Essex Property Trust 340.69 -4.64% -16.56 257060 352.39 340.22 353.73 15900 0.01 350.33 100 -1.94% 43.50%
EXTENDICARE INC. 7.02 -1.68% -0.12 432605 6.97 6.90 7.04 100 7.00 7.00 200 -1.54% 5.72%
Extra Space Storage 198.79 -2.71% -5.53 458657 202.05 197.35 202.80 100 196.10 219.99 200 -1.67% 71.58%
Federal Realty Inves 124.95 -5.13% -6.75 432536 128.40 122.97 128.73 500 123.00 133.80 100 -3.09% 46.79%
Franklin Street Prop 5.99 -4.62% -0.29 576924 6.11 5.85 6.16 100 5.75 6.42 100 2.74% 37.07%
H+R REAL EST.INV.UTS 16.15 -3.24% -0.54 911121 16.35 16.05 16.41 2000 16.14 16.28 100 -1.70% 21.52%
Healthcare Realty Tr 32.02 -2.50% -0.82 721339 32.31 31.77 32.55 200 31.25 34.00 100 -1.81% 8.18%
Healthpeak Propertie 33.90 -2.28% -0.79 1446140 34.13 33.73 34.23 100 29.96 34.95 100 -0.91% 12.14%
Highwoods Properties 44.10 -4.94% -2.29 296671 45.18 43.19 45.19 100 43.00 48.50 100 -3.10% 11.28%
Host Hotels & Resort 16.43 -6.22% -1.09 12143589 16.55 15.57 16.61 100 15.80 16.80 100 -3.64% 12.30%
Invesco Mortgage Cap 3.08 -1.28% -0.04 5691683 3.06 3.00 3.10 100 3.05 3.09 200 -1.91% -8.88%
Kilroy Realty Co. 66.24 -4.76% -3.31 392893 68.00 65.08 68.53 100 64.76 74.00 200 -4.85% 15.40%
Kimco Realty 23.24 -4.68% -1.14 2495908 23.59 22.80 23.59 500 22.00 24.84 400 -2.64% 54.83%
Lexington Realty Tru 15.03 -1.89% -0.29 897217 14.98 14.81 15.16 100 15.05 15.72 100 -1.31% 41.53%
Macerich 19.68 -5.20% -1.08 3186081 19.80 18.94 19.89 100 19.85 20.00 100 -6.91% 84.44%
Mack-Cali Realty Co. 17.53 -4.62% -0.85 700029 17.77 16.97 17.94 600 16.50 19.12 100 -2.83% 40.69%
MFA Financial 4.41 -1.78% -0.08 3948634 4.41 4.30 4.44 3500 4.38 4.48 100 0.00% 13.37%
Mid-America Apartmen 203.57 -3.32% -6.99 472946 206.91 203.57 209.64 100 201.00 230.06 100 1.11% 60.68%
National Retail Prop 45.55 -2.46% -1.15 478493 46.00 45.08 46.13 100 45.55 47.22 100 -2.38% 11.31%
Omega Healthcare Inv 28.05 -3.87% -1.13 2781245 28.50 27.73 28.58 100 28.10 28.29 300 -3.91% -22.77%
PIEDMONT OFF. RLTY T 17.84 -4.70% -0.88 838880 18.19 17.35 18.41 100 10.79 18.20 200 -4.85% 9.92%
POTLATCHDELTIC CORP. 54.90 -3.84% -2.19 276942 55.86 54.44 56.10 100 53.82 61.20 100 -4.32% 9.76%
Prologis 149.88 -3.00% -4.63 1767324 153.18 149.77 153.33 100 150.03 153.06 100 -0.23% 50.39%
Public Storage 327.02 -2.40% -8.03 368811 332.25 327.02 335.38 100 310.01 341.75 200 -1.42% 41.61%
Rayonier 38.45 -2.44% -0.96 291866 38.58 37.81 38.91 200 32.00 39.43 100 -3.85% 30.87%
Realty Income 69.47 -1.66% -1.17 3720243 69.84 69.18 70.78 1700 70.00 70.47 100 -2.03% 15.09%
Redwood Trust 13.45 -3.17% -0.44 731411 13.71 13.24 13.71 400 13.34 13.83 200 -3.10% 53.19%
Regency Centers 71.26 -4.16% -3.09 718244 72.85 69.94 72.85 100 64.51 72.69 100 -3.44% 56.31%
Riocan Real Estate I 22.26 -2.88% -0.66 1738031 22.63 22.21 22.63 1000 22.22 22.25 1400 -2.54% 32.90%
Service Properties T 8.99 -8.49% -0.83 2122132 9.47 8.51 9.50 5800 9.16 9.50 2000 -10.41% -21.71%
Simon Property Group 160.48 -5.06% -8.55 2875378 160.32 158.28 162.80 100 162.00 163.03 100 -3.75% 88.18%
SL Green Realty 70.72 -5.98% -4.50 793806 72.89 69.06 72.89 400 70.72 72.66 100 -3.39% 15.33%
SMARTCENTRES REIT V. 31.02 -3.00% -0.96 382055 31.30 30.87 31.50 200 31.45 31.45 100 -2.51% 34.40%
Starwood Property Tr 25.67 -2.25% -0.59 1485043 25.88 25.27 25.94 900 25.50 25.90 1900 -0.93% 33.01%
Sunstone Hotel Inves 11.13 -7.33% -0.88 2887633 11.43 10.66 11.43 300 11.13 11.94 100 -6.08% -1.77%
Tanger Factory Outle 20.49 -3.98% -0.85 608084 20.35 19.91 20.52 100 20.21 20.70 100 -2.38% 105.72%
Two Harbors Investme 5.99 -2.44% -0.15 8333370 6.09 5.77 6.09 100 5.99 6.08 100 -1.32% -5.97%
UDR 55.69 -3.47% -2.00 892176 56.64 55.53 56.94 100 53.90 59.35 200 -0.82% 44.91%
Ventas 49.50 -3.57% -1.83 1476602 49.88 48.87 50.29 100 48.63 49.80 100 -3.60% 0.94%
Vornado Realty Trust 42.15 -4.44% -1.96 1161222 42.33 41.05 42.78 100 41.50 44.81 300 -4.72% 12.88%
Washington Real Esta 25.45 -2.00% -0.52 515415 25.26 25.07 25.67 200 25.00 26.75 100 -1.05% 17.66%
Welltower Inc 81.92 -5.91% -5.15 1879367 84.93 81.78 85.25 100 80.90 83.30 100 -2.70% 26.77%
Weyerhaeuser 38.42 -1.44% -0.56 2211160 38.11 37.89 38.67 100 37.60 38.80 100 1.00% 14.58%