08.12.2021 19:42:07
DOW JONES U.S. REAL ESTATE TOTAL RETURN INDEX
1869.66
USD
15.2600
0.82%
08.12.2021 19:27
 
Chart
Kursdaten
Kurs 1869.66 Eröffnung 1854.91
Diff. absolut 15.26 Tages-Hoch 1869.84
Diff. % 0.82 % Tages-Tief 1851.67
Volumen - Umsatz -
Schlusskurs vom 08.12.2021 1854.40 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 08.12.2021 / 19:27
Währung USD Aktualisierungsstand 08.12.2021 / 19:42
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 32.27% 1858.6 1333.8
1 Woche 4.14% 1858.6 1753.8
1 Monat 1.43% 1858.6 1753.8
3 Monate 1.80% 1858.6 1686.8
6 Monate 8.63% 1858.6 1677.8
1 Jahr 33.47% 1858.6 1333.8
3 Jahre 48.84% 1858.6 895.9
28.92
26.51
1.13
32.27
17.69
SMI
-5.3
SMI
SMI
2019
2020
2021
{"2019":{"performance":28.92,"chartHeight":24.501698936,"year":2019,"ID_NOTATION":"13521306"},"2020":{"performance":-5.3,"chartHeight":16.630156610812,"year":2020,"ID_NOTATION":"13521306"},"2021":{"performance":32.27,"chartHeight":24.501698936,"year":2021,"ID_NOTATION":"13521306"}}
{"2019":{"performance":26.51,"chartHeight":24.501698936,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.7874370094333,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":17.69,"chartHeight":22.746519417462,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.501698936,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":16.696740715422,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.37,"chartHeight":23.462359571381,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.243542861063,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":17.946795223435,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.71,"chartHeight":22.457307705394,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":23.942167879539,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":22.851563573902,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.16,"chartHeight":16.494308689013,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.501698936,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":14.765168903363,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":15.27,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 08.12.2021 19:42:06
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
AGNC Investment 15.93 0.50% 0.08 3496817 15.85 15.80 16.03 5100 15.92 15.93 5000 3.66% 1.60%
Alexandria Real Est. 212.42 0.81% 1.70 251825 210.00 209.15 212.56 200 212.40 212.50 100 5.32% 18.24%
ALLIED PROP.REAL EST 43.55 0.81% 0.35 87898 43.20 43.12 43.75 100 43.53 43.56 200 -0.37% 13.35%
American Campus Comm 55.42 2.31% 1.25 733032 54.17 54.06 55.55 800 55.37 55.42 300 1.71% 24.85%
American Tower 276.76 -0.02% -0.05 519369 276.39 273.54 277.92 100 276.64 276.72 100 5.46% 23.32%
Annaly Capital Manag 8.48 0.30% 0.03 8306486 8.48 8.44 8.54 62400 8.48 8.49 32800 4.44% 0.12%
Apartment Investment 8.04 2.94% 0.23 775755 7.82 7.79 8.09 1200 8.04 8.05 2600 5.40% 47.92%
ARTIS REAL EST.INV.T 11.29 -0.13% -0.01 97606 11.30 11.22 11.39 1200 11.29 11.30 1800 -2.25% 5.82%
Avalonbay Communitie 246.21 2.06% 4.98 617130 241.41 240.55 246.66 200 246.13 246.33 100 0.99% 50.36%
BOARDWALK REAL EST. 55.21 0.75% 0.41 68516 54.87 54.61 55.33 200 55.18 55.24 100 3.01% 62.42%
Boston Properties 118.30 2.71% 3.12 274034 115.28 114.94 118.35 300 118.27 118.33 100 6.81% 21.84%
Brandywine Realty Tr 14.01 2.60% 0.35 475613 13.68 13.65 14.01 1000 14.00 14.01 1600 6.23% 14.61%
Brookfield Asset Mgm 74.06 -0.63% -0.47 302135 74.51 74.01 74.80 200 74.06 74.07 200 4.47% 41.64%
Camden Property Trus 173.86 1.47% 2.52 194056 171.34 170.68 173.94 200 173.82 174.00 200 3.71% 71.48%
CBL + ASS. PROP. DL- 30.39 1.54% 0.46 95219 29.99 29.31 30.45 100 30.33 30.60 100 -3.36% 72020.48%
CBRE Group 'A' 103.00 0.67% 0.69 577519 102.32 102.07 104.55 300 102.96 103.05 200 7.05% 63.12%
CDN APARTMENT PROP. 57.61 0.42% 0.24 178526 57.34 57.17 57.80 200 57.60 57.62 200 0.90% 14.76%
CHARTWELL RETIREM.RE 11.32 -0.26% -0.03 210798 11.40 11.28 11.40 1300 11.31 11.32 2400 2.90% 1.43%
Chimera Investment C 16.40 0.06% 0.01 533831 16.39 16.32 16.51 1100 16.40 16.41 800 3.08% 59.90%
Colliers Internation 181.07 0.73% 1.31 24747 181.49 180.04 183.37 100 180.93 181.28 100 4.23% 58.69%
COMINAR REAL EST.INV 11.48 0.09% 0.01 63840 11.50 11.46 11.51 8400 11.47 11.48 200 -0.09% 41.43%
Corporate office Pro 27.76 1.65% 0.45 281540 27.35 27.28 27.77 300 27.75 27.78 400 7.83% 6.13%
Diamondrock Hospital 9.57 2.03% 0.19 2435432 9.42 9.32 9.79 3300 9.57 9.58 1400 7.69% 13.70%
Digital Realty Trust 167.14 -0.17% -0.28 426672 167.10 165.77 167.94 100 167.09 167.15 300 -2.16% 18.38%
Diversified Healthca 2.88 1.77% 0.05 351687 2.77 2.77 2.88 5300 2.88 2.89 4700 1.43% -31.31%
Douglas Emmett 34.90 2.09% 0.71 529431 34.39 34.28 34.90 100 34.88 34.91 300 4.30% 17.14%
DREAM OFFICE R.E.I. 22.62 0.00% 0.00 27405 22.57 22.55 22.70 100 22.61 22.63 700 4.58% 14.24%
Duke Realty Co. 62.03 1.03% 0.63 435061 61.40 61.36 62.06 200 62.02 62.04 300 5.26% 53.62%
EastGroup Properties 212.56 0.13% 0.27 116768 212.97 211.44 213.50 100 212.53 212.72 100 3.10% 52.87%
EPR Properties 48.38 1.16% 0.56 175817 47.93 47.83 48.60 100 48.38 48.42 400 3.71% 47.17%
Equity Commonwealth 25.73 1.18% 0.30 241089 25.48 25.41 25.74 700 25.73 25.74 300 -0.08% -6.78%
Equity Lifestyle Pro 86.69 2.19% 1.86 232887 84.90 84.44 86.70 100 86.66 86.72 100 4.34% 33.89%
Equity Residential 87.55 1.63% 1.40 663296 86.34 85.85 87.74 300 87.53 87.57 500 0.98% 45.33%
Essex Property Trust 349.70 1.38% 4.75 135219 343.54 343.30 350.12 100 349.68 349.94 300 1.62% 45.29%
EXTENDICARE INC. 7.04 1.66% 0.12 158637 6.91 6.91 7.08 2400 7.03 7.04 1300 5.01% 4.22%
Extra Space Storage 209.44 0.35% 0.74 180894 208.78 207.52 210.38 200 209.44 209.59 200 4.35% 80.13%
Federal Realty Inves 132.96 0.94% 1.24 130825 131.85 131.28 132.96 200 132.93 132.97 100 7.38% 54.75%
First Capital REIT 17.94 0.45% 0.08 85987 17.84 17.78 17.99 1100 17.93 17.94 900 1.94% 31.81%
Franklin Street Prop 6.54 2.11% 0.14 240314 6.43 6.41 6.58 900 6.53 6.54 600 11.11% 46.45%
H+R REAL EST.INV.UTS 15.99 0.22% 0.04 474720 16.00 15.91 16.07 2800 15.99 16.00 6300 1.72% 20.09%
Healthcare Realty Tr 32.58 0.35% 0.12 320704 32.42 32.20 32.64 300 32.56 32.59 200 3.64% 9.66%
Healthpeak Propertie 34.48 0.88% 0.30 1138866 34.12 33.93 34.49 600 34.47 34.48 800 4.02% 13.07%
Highwoods Properties 44.51 1.11% 0.49 611594 44.18 43.80 44.72 300 44.46 44.51 100 0.34% 11.28%
Host Hotels & Resort 17.09 3.05% 0.51 2927743 16.63 16.63 17.19 5200 17.08 17.09 1100 5.61% 13.33%
Invesco Mortgage Cap 3.12 0.48% 0.01 2624313 3.10 3.06 3.15 17300 3.11 3.12 28200 3.33% -8.28%
Jones Lang Lasalle 261.96 2.08% 5.34 134402 258.13 256.27 263.91 300 261.70 262.14 100 9.24% 72.96%
Kilroy Realty Co. 69.73 2.17% 1.48 166649 68.35 68.23 69.73 200 69.72 69.75 100 5.76% 18.90%
Kimco Realty 23.81 1.58% 0.37 1241302 23.49 23.40 23.81 1100 23.80 23.81 900 5.31% 57.30%
Lexington Realty Tru 15.30 0.61% 0.09 552034 15.26 15.23 15.41 800 15.30 15.31 2700 1.20% 43.41%
Macerich 19.02 -0.89% -0.17 1591508 19.20 18.75 19.29 100 19.02 19.04 300 1.75% 79.85%
Mack-Cali Realty Co. 18.43 2.30% 0.41 562141 18.24 18.08 18.52 500 18.43 18.44 400 7.84% 44.62%
MFA Financial 4.68 2.63% 0.12 2545202 4.62 4.61 4.72 15900 4.68 4.69 10200 6.29% 17.22%
Mid-America Apartmen 218.48 1.61% 3.47 307759 215.55 215.16 218.61 200 218.40 218.56 200 -0.80% 64.42%
National Retail Prop 46.67 1.50% 0.69 350809 46.10 45.75 46.67 300 46.67 46.69 200 4.26% 12.37%
Omega Healthcare Inv 28.89 1.35% 0.39 848031 28.36 28.31 28.91 500 28.89 28.90 1400 2.04% -21.50%
PIEDMONT OFF. RLTY T 18.68 2.13% 0.39 336534 18.32 18.26 18.70 800 18.68 18.69 300 5.24% 12.69%
POTLATCHDELTIC CORP. 59.74 0.88% 0.52 121924 59.22 58.95 59.97 100 59.69 59.77 300 9.38% 18.39%
Prologis 160.19 0.56% 0.89 937149 159.23 158.42 161.11 100 160.17 160.23 100 5.67% 59.84%
Public Storage 342.69 0.72% 2.44 251736 340.30 336.71 343.11 100 342.47 342.69 100 3.93% 47.34%
Rayonier 39.32 0.41% 0.16 93835 39.09 38.97 39.35 200 39.30 39.35 300 3.68% 33.29%
Realty Income 68.80 0.60% 0.41 2043132 68.35 68.24 68.91 600 68.80 68.82 300 0.69% 13.30%
Redwood Trust 13.89 2.43% 0.33 852570 13.70 13.61 14.03 400 13.89 13.90 1000 5.77% 54.44%
Regency Centers 74.60 0.63% 0.47 237784 74.18 73.88 74.88 300 74.57 74.61 100 6.91% 62.60%
Riocan Real Estate I 22.02 0.34% 0.07 487807 22.00 21.73 22.06 1600 22.01 22.02 1200 3.25% 30.99%
Service Properties T 9.70 3.30% 0.31 529526 9.37 9.36 9.92 1100 9.70 9.71 200 10.34% -18.28%
Simon Property Group 158.20 1.25% 1.95 1439074 156.25 155.38 158.44 200 158.16 158.24 200 2.23% 83.22%
SL Green Realty 76.93 2.53% 1.90 401603 74.98 74.72 77.02 100 76.85 76.94 300 8.07% 22.36%
SMARTCENTRES REIT V. 31.05 0.13% 0.04 81033 31.01 30.79 31.12 300 31.04 31.06 700 3.99% 34.36%
St. Joe 51.11 0.75% 0.38 28683 51.00 50.03 51.50 100 51.05 51.19 300 5.67% 19.51%
Starwood Property Tr 24.90 -3.19% -0.82 10139541 24.86 24.77 24.98 2600 24.89 24.90 2900 3.04% 33.26%
Sunstone Hotel Inves 11.75 2.09% 0.24 2494614 11.52 11.46 11.85 2300 11.74 11.75 200 5.89% 1.59%
Tanger Factory Outle 20.80 0.00% 0.00 138081 20.79 20.52 20.96 100 20.80 20.81 100 5.00% 108.84%
Two Harbors Investme 6.22 1.38% 0.09 1449248 6.17 6.14 6.27 7100 6.22 6.23 8400 4.42% -3.61%
UDR 59.00 0.03% 0.02 1203188 58.73 58.18 59.07 100 58.97 58.99 300 3.97% 53.47%
Ventas 50.55 2.29% 1.13 1229559 49.27 49.19 50.55 300 50.55 50.57 200 5.33% 0.77%
Vornado Realty Trust 43.25 2.29% 0.97 405652 42.21 42.08 43.25 100 43.25 43.27 100 5.33% 13.23%
Washington Real Esta 25.86 1.06% 0.27 125715 25.57 25.44 25.89 200 25.86 25.87 100 1.55% 18.31%
Welltower Inc 86.10 1.56% 1.32 684007 85.06 84.50 86.11 300 86.08 86.13 200 6.48% 31.20%
Weyerhaeuser 39.57 0.56% 0.22 1165589 39.37 39.08 39.61 300 39.56 39.57 500 4.63% 17.36%