21.10.2021 16:41:30
DOW JONES SUBSEC US SUB/REAL ESTATE IT
172.26
USD
0.0400
0.02%
21.10.2021 16:26
 
Chart
Kursdaten
Kurs 172.26 Eröffnung 172.21
Diff. absolut 0.04 Tages-Hoch 172.39
Diff. % 0.02 % Tages-Tief 171.87
Volumen 14424845 Umsatz -
Schlusskurs vom 20.10.2021 172.22 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 21.10.2021 / 16:26
Währung USD Aktualisierungsstand 21.10.2021 / 16:41
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 26.05% 177.4 129.7
1 Woche 3.20% 172.2 167.5
1 Monat 2.19% 172.2 160.4
3 Monate 1.36% 177.4 160.4
6 Monate 10.96% 177.4 151.1
1 Jahr 31.87% 177.4 123.1
3 Jahre 34.38% 177.4 91.1
24.24
26.51
1.13
26.05
12.24
SMI
-10.08
SMI
SMI
2019
2020
2021
{"2019":{"performance":24.24,"chartHeight":25.214348763226,"year":2019,"ID_NOTATION":"10985468"},"2020":{"performance":-10.08,"chartHeight":20.602650979436,"year":2020,"ID_NOTATION":"10985468"},"2021":{"performance":26.05,"chartHeight":25.376603748832,"year":2021,"ID_NOTATION":"10985468"}}
{"2019":{"performance":26.51,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1012181456756,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.24,"chartHeight":21.623094246379,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.29294667031,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.44,"chartHeight":23.483944280264,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.109229456291,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.587638030168,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.35,"chartHeight":23.144743357012,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.797092999716,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.667545478004,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.61,"chartHeight":16.490912823719,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.292402438048,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.15,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 21.10.2021 16:41:30
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
AGNC Investment 16.59 -0.02% -0.00 782496 16.59 16.56 16.68 6800 16.58 16.59 3800 2.79% 6.35%
Alexandria Real Est. 207.07 0.64% 1.32 48998 206.35 205.02 207.07 200 206.54 206.84 200 4.17% 15.45%
ALLIED PROP.REAL EST 42.38 -0.31% -0.13 26236 42.61 42.27 42.62 200 42.38 42.41 200 2.71% 12.37%
American Campus Comm 51.21 -0.78% -0.40 14551 51.62 51.21 51.65 100 51.19 51.26 100 0.47% 20.67%
American Tower 274.82 -0.44% -1.22 174835 275.79 273.28 276.27 100 274.72 274.85 100 4.49% 22.98%
Annaly Capital Manag 8.71 -0.23% -0.02 1926519 8.73 8.71 8.77 16700 8.71 8.72 45100 2.34% 3.31%
Apartment Investment 7.46 0.47% 0.04 329481 7.42 7.38 7.52 500 7.46 7.47 1800 1.23% 40.72%
ARTIS REAL EST.INV.T 11.91 -0.17% -0.02 23906 11.94 11.89 11.94 1600 11.91 11.92 1000 1.10% 11.91%
Avalonbay Communitie 232.25 -0.32% -0.75 36975 233.00 232.10 233.32 100 231.84 232.18 100 2.06% 45.23%
BOARDWALK REAL EST. 52.07 0.46% 0.24 16132 51.67 51.58 52.12 300 52.04 52.10 200 3.08% 53.62%
Boston Properties 118.15 -0.76% -0.90 35434 119.19 118.00 119.19 100 118.00 118.15 100 2.82% 25.94%
Brandywine Realty Tr 14.05 -0.99% -0.14 106903 14.20 14.04 14.23 1000 14.04 14.05 400 1.21% 19.14%
Camden Property Trus 157.29 -0.43% -0.68 18797 157.74 157.05 158.18 100 157.12 157.34 200 0.78% 58.10%
CBL & Associates Pro 0.18 4.28% 0.01 109732 0.18 0.17 0.18 6100 0.09 0.14 3600 -3.31% 319.40%
CDN APARTMENT PROP. 60.93 -1.65% -1.02 98781 61.35 60.83 61.37 100 60.92 60.95 200 2.65% 23.92%
CHARTWELL RETIREM.RE 12.34 0.41% 0.05 36150 12.32 12.30 12.37 700 12.33 12.34 500 4.42% 9.83%
Chimera Investment C 15.67 0.13% 0.02 222430 15.65 15.62 15.71 500 15.67 15.68 1700 1.43% 52.68%
COMINAR REAL EST.INV 10.42 -0.95% -0.10 23588 10.50 10.41 10.58 800 10.41 10.42 1000 2.63% 29.72%
Corporate office Pro 28.28 -0.63% -0.18 19008 28.45 28.26 28.51 100 28.26 28.28 300 1.10% 9.13%
Diamondrock Hospital 9.30 0.32% 0.03 142651 9.21 9.16 9.38 600 9.29 9.30 1000 4.51% 12.36%
Digital Realty Trust 153.52 0.24% 0.36 102733 153.02 152.33 153.72 200 153.40 153.49 100 6.12% 9.78%
Diversified Healthca 3.85 0.39% 0.01 86317 3.83 3.78 3.87 1500 3.84 3.85 2900 5.22% -7.04%
Douglas Emmett 33.99 -0.35% -0.12 96177 34.17 33.94 34.34 200 33.98 34.01 300 1.64% 16.90%
DREAM OFFICE R.E.I. 23.85 -0.21% -0.05 13317 23.84 23.81 23.95 100 23.85 23.86 200 -0.91% 20.71%
Duke Realty Co. 55.27 0.76% 0.41 188986 54.90 54.63 55.49 300 55.24 55.30 100 4.79% 37.25%
EastGroup Properties 190.45 0.72% 1.36 12111 189.09 187.90 190.79 100 190.37 190.86 200 6.25% 36.96%
EPR Properties 51.83 -0.65% -0.34 53650 52.01 51.55 52.15 200 51.75 51.83 200 -1.04% 60.52%
Equity Commonwealth 27.04 0.19% 0.05 64855 27.01 26.87 27.06 200 27.01 27.02 400 0.30% -1.06%
Equity Lifestyle Pro 85.28 -0.88% -0.76 81931 86.36 85.28 86.38 100 85.25 85.32 200 2.69% 35.80%
Equity Residential 84.69 -0.65% -0.56 71062 85.36 84.65 85.36 100 84.69 84.74 100 1.44% 43.79%
Essex Property Trust 332.28 -0.28% -0.93 16796 332.79 332.28 334.03 100 331.48 332.27 100 0.02% 40.35%
EXTENDICARE INC. 7.18 -0.55% -0.04 25663 7.21 7.18 7.24 1400 7.18 7.19 1700 -0.69% 8.73%
Extra Space Storage 185.13 0.08% 0.14 41354 185.84 184.39 185.84 100 185.10 185.27 800 2.91% 59.67%
Federal Realty Inves 122.01 -0.25% -0.31 42016 122.48 122.01 123.05 200 121.97 122.10 200 -0.59% 43.70%
Franklin Street Prop 5.06 0.00% 0.00 32831 5.08 5.04 5.10 200 5.05 5.06 600 -1.72% 17.85%
H+R REAL EST.INV.UTS 16.74 0.53% 0.09 62263 16.65 16.62 16.76 300 16.73 16.74 1000 2.14% 25.73%
Healthcare Realty Tr 33.22 -0.14% -0.04 50779 33.38 33.16 33.38 100 33.20 33.22 300 3.00% 12.36%
Healthpeak Propertie 34.66 -0.63% -0.22 230636 34.97 34.63 34.97 400 34.66 34.67 1200 2.62% 15.38%
Highwoods Properties 46.63 -0.68% -0.32 21636 46.96 46.63 47.04 300 46.60 46.65 100 2.11% 18.47%
Host Hotels & Resort 16.70 -0.12% -0.02 645675 16.68 16.62 16.79 2500 16.69 16.70 700 3.02% 14.29%
Invesco Mortgage Cap 3.19 0.74% 0.02 784966 3.19 3.18 3.23 33400 3.19 3.20 12200 -2.46% -6.21%
Kilroy Realty Co. 69.82 -0.46% -0.32 32087 69.97 69.69 70.37 200 69.78 69.86 200 1.74% 22.20%
Kimco Realty 23.09 -0.65% -0.15 388614 23.25 23.07 23.28 1700 23.09 23.10 1400 3.94% 54.83%
Lexington Realty Tru 14.72 -0.03% -0.01 141237 14.75 14.70 14.81 800 14.72 14.73 1300 1.66% 38.70%
Macerich 18.73 0.08% 0.01 343443 18.65 18.59 18.84 600 18.71 18.73 500 5.95% 75.35%
Mack-Cali Realty Co. 18.40 -0.43% -0.08 24807 18.50 18.40 18.59 300 18.39 18.41 500 2.50% 48.31%
MFA Financial 4.70 0.28% 0.01 313329 4.67 4.67 4.73 6700 4.70 4.71 9300 0.43% 20.57%
Mid-America Apartmen 199.15 -0.25% -0.50 20978 199.90 198.74 199.90 100 198.91 199.13 100 1.77% 57.59%
National Retail Prop 46.39 -0.02% -0.01 45312 46.45 46.21 46.52 300 46.35 46.39 100 1.24% 13.39%
Omega Healthcare Inv 31.36 -0.87% -0.28 524612 31.60 31.33 31.64 700 31.35 31.36 100 3.70% -12.91%
PIEDMONT OFF. RLTY T 18.71 -0.40% -0.07 41536 18.76 18.71 18.88 100 18.71 18.72 400 1.18% 15.77%
POTLATCHDELTIC CORP. 53.83 -0.33% -0.18 29789 54.06 53.76 54.19 100 53.79 53.85 200 -0.44% 7.98%
Prologis 145.65 1.55% 2.23 719418 144.26 143.83 145.95 200 145.65 145.67 100 7.11% 43.91%
Public Storage 321.70 -0.23% -0.74 51522 323.73 320.25 324.03 200 321.50 321.99 200 1.61% 39.63%
Rayonier 36.91 -0.16% -0.06 22242 37.13 36.84 37.13 200 36.89 36.93 200 -0.40% 25.83%
Realty Income 71.61 0.34% 0.24 613228 71.36 71.28 71.65 700 71.61 71.62 100 3.78% 14.78%
Redwood Trust 14.01 0.14% 0.02 110753 13.98 13.98 14.10 1200 14.00 14.01 400 1.30% 59.34%
Regency Centers 70.83 -0.45% -0.32 43133 70.95 70.79 71.15 100 70.80 70.84 200 1.74% 56.06%
Riocan Real Estate I 22.68 -0.31% -0.07 334644 22.65 22.65 22.75 600 22.68 22.69 1400 1.43% 35.82%
Service Properties T 11.30 0.36% 0.04 49308 11.22 11.14 11.35 300 11.29 11.31 400 -1.66% -2.00%
Simon Property Group 144.67 -0.20% -0.29 227278 144.50 143.81 145.02 200 144.62 144.72 200 5.69% 69.98%
SL Green Realty 73.77 -0.92% -0.69 257400 74.50 73.04 76.09 300 73.71 73.82 100 -0.81% 21.42%
SMARTCENTRES REIT V. 31.42 -0.06% -0.02 49353 31.35 31.35 31.47 300 31.41 31.42 600 1.91% 36.22%
Starwood Property Tr 25.99 0.89% 0.23 309266 25.83 25.78 26.00 1100 25.98 25.99 700 1.54% 33.47%
Sunstone Hotel Inves 12.41 0.16% 0.02 134086 12.34 12.29 12.46 1000 12.40 12.41 800 1.81% 9.36%
Tanger Factory Outle 18.07 -0.28% -0.05 67102 18.05 17.93 18.10 300 18.06 18.09 100 7.35% 81.93%
Two Harbors Investme 6.75 0.15% 0.01 331448 6.74 6.74 6.79 8700 6.75 6.76 5800 1.66% 5.81%
UDR 54.55 -0.31% -0.17 210282 54.83 54.46 54.88 100 54.54 54.58 300 0.68% 42.39%
Ventas 56.46 -0.77% -0.44 89047 56.95 56.34 57.00 100 56.45 56.47 100 3.27% 16.03%
Vornado Realty Trust 45.36 -1.22% -0.56 85391 45.95 45.27 46.12 100 45.32 45.37 200 3.56% 22.98%
Washington Real Esta 25.32 -1.02% -0.26 91338 25.56 25.29 25.74 100 25.29 25.34 100 -0.51% 18.26%
Welltower Inc 84.34 -0.28% -0.24 130525 84.80 84.17 85.06 200 84.31 84.36 100 1.55% 30.89%
Weyerhaeuser 37.17 -0.38% -0.14 423153 37.31 37.16 37.70 100 37.17 37.18 600 -0.24% 11.27%