21.10.2021 16:15:06
DOW JONES U.S. REAL ESTATE TOTAL RETURN INDEX
1813.80
USD
0.3000
0.02%
21.10.2021 16:00
 
Chart
Kursdaten
Kurs 1813.80 Eröffnung 1813.50
Diff. absolut 0.30 Tages-Hoch 1815.87
Diff. % 0.02 % Tages-Tief 1810.09
Volumen - Umsatz -
Schlusskurs vom 20.10.2021 1813.50 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 21.10.2021 / 16:00
Währung USD Aktualisierungsstand 21.10.2021 / 16:15
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 29.35% 1845.2 1333.8
1 Woche 3.30% 1813.7 1755.7
1 Monat 3.02% 1813.7 1686.8
3 Monate 3.12% 1845.2 1686.8
6 Monate 13.02% 1845.2 1563.7
1 Jahr 37.44% 1845.2 1245.9
3 Jahre 53.09% 1845.2 895.9
28.92
26.51
1.13
29.35
12.24
SMI
-5.3
SMI
SMI
2019
2020
2021
{"2019":{"performance":28.92,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"13521306"},"2020":{"performance":-5.3,"chartHeight":17.223984985528,"year":2020,"ID_NOTATION":"13521306"},"2021":{"performance":29.35,"chartHeight":25.376603748832,"year":2021,"ID_NOTATION":"13521306"}}
{"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 16:15:05
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
AGNC Investment 16.66 0.39% 0.07 469543 16.59 16.56 16.68 3600 16.65 16.66 2600 2.79% 6.35%
Alexandria Real Est. 206.72 0.47% 0.97 33476 206.35 205.02 206.86 100 206.52 206.71 100 4.17% 15.45%
ALLIED PROP.REAL EST 42.56 0.12% 0.05 15986 42.61 42.27 42.62 100 42.56 42.62 700 2.71% 12.37%
American Campus Comm 51.51 -0.19% -0.10 6514 51.62 51.41 51.65 200 51.45 51.54 300 0.47% 20.67%
American Tower 274.57 -0.53% -1.47 114980 275.79 273.41 276.27 100 274.41 274.63 100 4.49% 22.98%
Annaly Capital Manag 8.76 0.34% 0.03 1170513 8.73 8.71 8.77 24900 8.75 8.76 10400 2.34% 3.31%
Apartment Investment 7.49 0.81% 0.06 311719 7.42 7.38 7.52 300 7.48 7.49 1000 1.23% 40.72%
ARTIS REAL EST.INV.T 11.93 0.00% 0.00 14106 11.94 11.89 11.94 800 11.93 11.94 2700 1.10% 11.91%
Avalonbay Communitie 232.67 -0.14% -0.33 23923 233.00 232.34 233.32 100 232.39 232.66 100 2.06% 45.23%
BOARDWALK REAL EST. 52.01 0.35% 0.18 13932 51.67 51.58 52.06 300 52.00 52.09 400 3.08% 53.62%
Boston Properties 118.70 -0.29% -0.35 17210 119.19 118.63 119.19 100 118.57 118.71 300 2.82% 25.94%
Brandywine Realty Tr 14.18 -0.07% -0.01 61950 14.20 14.10 14.23 300 14.16 14.17 800 1.21% 19.14%
Brookfield Asset Mgm 73.69 0.15% 0.11 72308 73.45 73.26 73.70 100 73.71 73.73 100 4.21% 39.83%
Camden Property Trus 157.84 -0.08% -0.13 8410 157.74 157.65 158.18 100 157.39 157.88 500 0.78% 58.10%
CBL & Associates Pro 0.18 4.28% 0.01 83383 0.18 0.17 0.18 6100 0.09 0.14 3600 -3.31% 319.40%
CBRE Group 'A' 103.14 0.91% 0.94 73163 101.76 101.76 103.32 200 103.08 103.19 100 3.97% 62.95%
CDN APARTMENT PROP. 60.95 -1.61% -1.00 72746 61.35 60.95 61.37 200 60.94 60.96 200 2.65% 23.92%
CHARTWELL RETIREM.RE 12.31 0.16% 0.02 13450 12.32 12.30 12.35 200 12.29 12.30 300 4.42% 9.83%
Chimera Investment C 15.68 0.19% 0.03 164646 15.65 15.62 15.71 800 15.67 15.68 700 1.43% 52.68%
Colliers Internation 177.60 0.85% 1.50 4898 175.87 175.87 178.70 100 177.58 178.42 200 2.35% 55.46%
COMINAR REAL EST.INV 10.46 -0.57% -0.06 13398 10.50 10.46 10.58 400 10.46 10.47 1000 2.63% 29.72%
Corporate office Pro 28.47 0.04% 0.01 12235 28.45 28.38 28.51 100 28.45 28.48 200 1.10% 9.13%
Diamondrock Hospital 9.29 0.22% 0.02 103055 9.21 9.16 9.31 700 9.29 9.30 800 4.51% 12.36%
Digital Realty Trust 153.05 -0.07% -0.11 42593 153.02 152.33 153.16 100 153.01 153.12 200 6.12% 9.78%
Diversified Healthca 3.85 0.65% 0.03 41331 3.83 3.78 3.87 700 3.85 3.86 1200 5.22% -7.04%
Douglas Emmett 34.22 0.32% 0.11 62059 34.17 34.15 34.34 100 34.17 34.20 400 1.64% 16.90%
DREAM OFFICE R.E.I. 23.95 0.21% 0.05 6927 23.84 23.81 23.95 3200 23.92 23.95 600 -0.91% 20.71%
Duke Realty Co. 55.13 0.49% 0.27 64469 54.90 54.63 55.15 100 55.10 55.13 300 4.79% 37.25%
EastGroup Properties 190.34 0.66% 1.25 3137 189.09 187.90 190.68 100 190.04 190.56 100 6.25% 36.96%
EPR Properties 51.80 -0.71% -0.37 12622 52.01 51.80 52.15 200 51.67 51.79 300 -1.04% 60.52%
Equity Commonwealth 27.04 0.17% 0.04 40222 27.01 26.87 27.06 100 27.02 27.03 300 0.30% -1.06%
Equity Lifestyle Pro 85.66 -0.44% -0.38 25993 86.36 85.56 86.38 100 85.55 85.65 200 2.69% 35.80%
Equity Residential 85.03 -0.25% -0.21 35263 85.36 84.99 85.36 200 84.98 85.06 200 1.44% 43.79%
Essex Property Trust 332.69 -0.16% -0.52 5694 332.79 332.69 334.03 200 331.89 332.94 100 0.02% 40.35%
EXTENDICARE INC. 7.21 -0.14% -0.01 19043 7.21 7.20 7.24 4200 7.20 7.21 1600 -0.69% 8.73%
Extra Space Storage 185.05 0.03% 0.06 20902 185.84 184.45 185.84 100 184.80 185.14 100 2.91% 59.67%
Federal Realty Inves 122.49 0.14% 0.17 29358 122.48 122.21 123.05 200 122.25 122.55 200 -0.59% 43.70%
First Capital REIT 18.28 0.11% 0.02 17776 18.28 18.22 18.29 1000 18.27 18.29 1700 -0.49% 34.76%
Franklin Street Prop 5.10 0.79% 0.04 25001 5.08 5.04 5.10 1400 5.09 5.10 100 -1.72% 17.85%
H+R REAL EST.INV.UTS 16.72 0.41% 0.07 47313 16.65 16.62 16.72 2400 16.72 16.73 300 2.14% 25.73%
Healthcare Realty Tr 33.28 0.06% 0.02 31997 33.38 33.18 33.38 200 33.25 33.29 100 3.00% 12.36%
Healthpeak Propertie 34.70 -0.52% -0.18 126417 34.97 34.67 34.97 800 34.69 34.70 600 2.62% 15.38%
Highwoods Properties 46.87 -0.17% -0.08 11419 46.96 46.67 47.04 300 46.72 46.82 200 2.11% 18.47%
Host Hotels & Resort 16.70 -0.12% -0.02 413688 16.68 16.62 16.79 1100 16.69 16.70 900 3.02% 14.29%
Invesco Mortgage Cap 3.23 1.89% 0.06 291631 3.19 3.18 3.23 10900 3.22 3.23 23700 -2.46% -6.21%
Jones Lang Lasalle 256.04 0.68% 1.72 10177 253.56 253.56 256.15 200 255.59 256.19 500 -0.81% 71.41%
Kilroy Realty Co. 70.19 0.07% 0.05 11594 69.97 69.90 70.37 200 69.99 70.19 200 1.74% 22.20%
Kimco Realty 23.11 -0.56% -0.13 155201 23.25 23.09 23.28 500 23.10 23.11 600 3.94% 54.83%
Lexington Realty Tru 14.78 0.31% 0.04 52122 14.75 14.72 14.81 800 14.76 14.77 800 1.66% 38.70%
Macerich 18.73 0.13% 0.03 103569 18.65 18.59 18.84 900 18.73 18.74 100 5.95% 75.35%
Mack-Cali Realty Co. 18.56 0.43% 0.08 17056 18.50 18.45 18.59 100 18.53 18.58 200 2.50% 48.31%
MFA Financial 4.73 0.85% 0.04 208053 4.67 4.67 4.73 4100 4.72 4.73 10100 0.43% 20.57%
Mid-America Apartmen 199.35 -0.15% -0.30 11809 199.90 198.88 199.90 100 199.06 199.29 200 1.77% 57.59%
National Retail Prop 46.33 -0.15% -0.07 25894 46.45 46.21 46.52 200 46.30 46.35 200 1.24% 13.39%
Omega Healthcare Inv 31.46 -0.52% -0.17 335728 31.60 31.35 31.64 300 31.47 31.48 500 3.70% -12.91%
PIEDMONT OFF. RLTY T 18.78 -0.05% -0.01 31593 18.76 18.75 18.88 600 18.75 18.79 300 1.18% 15.77%
POTLATCHDELTIC CORP. 53.98 -0.06% -0.03 21595 54.06 53.82 54.19 100 53.88 54.11 100 -0.44% 7.98%
Prologis 144.81 0.97% 1.39 342444 144.26 143.83 145.11 100 144.77 144.84 300 7.11% 43.91%
Public Storage 321.96 -0.15% -0.48 26649 323.73 320.74 324.03 200 321.56 322.16 200 1.61% 39.63%
Rayonier 36.96 -0.03% -0.01 11040 37.13 36.89 37.13 200 36.92 36.99 100 -0.40% 25.83%
Realty Income 71.56 0.28% 0.20 408918 71.36 71.28 71.65 300 71.56 71.57 200 3.78% 14.78%
Redwood Trust 14.09 0.68% 0.10 46229 13.98 13.98 14.10 300 14.08 14.09 600 1.30% 59.34%
Regency Centers 71.00 -0.21% -0.15 20676 70.95 70.79 71.15 100 70.97 71.01 100 1.74% 56.06%
Riocan Real Estate I 22.73 -0.09% -0.02 306045 22.65 22.65 22.75 2100 22.72 22.73 200 1.43% 35.82%
Service Properties T 11.31 0.44% 0.05 34616 11.22 11.14 11.33 300 11.29 11.31 600 -1.66% -2.00%
Simon Property Group 144.48 -0.33% -0.48 146286 144.50 143.81 145.02 100 144.49 144.57 100 5.69% 69.98%
SL Green Realty 74.17 -0.38% -0.28 127567 74.50 74.13 76.09 100 74.15 74.28 200 -0.81% 21.42%
SMARTCENTRES REIT V. 31.43 -0.03% -0.01 42163 31.35 31.35 31.47 1800 31.42 31.44 500 1.91% 36.22%
St. Joe 46.44 1.39% 0.64 10666 45.76 45.76 46.67 300 46.07 46.72 200 3.85% 7.89%
Starwood Property Tr 25.95 0.74% 0.19 198040 25.83 25.78 26.00 900 25.94 25.95 1100 1.54% 33.47%
Sunstone Hotel Inves 12.40 0.08% 0.01 91704 12.34 12.29 12.46 900 12.39 12.40 300 1.81% 9.36%
Tanger Factory Outle 18.06 -0.33% -0.06 40278 18.05 17.93 18.09 100 18.00 18.03 200 7.35% 81.93%
Two Harbors Investme 6.78 0.52% 0.04 216677 6.74 6.74 6.79 2400 6.77 6.78 3800 1.66% 5.81%
UDR 54.66 -0.12% -0.07 55423 54.83 54.66 54.88 600 54.63 54.66 200 0.68% 42.39%
Ventas 56.58 -0.56% -0.32 58937 56.95 56.57 57.00 100 56.58 56.61 300 3.27% 16.03%
Vornado Realty Trust 45.65 -0.59% -0.27 47620 45.95 45.65 46.12 100 45.64 45.65 100 3.56% 22.98%
Washington Real Esta 25.37 -0.82% -0.21 44319 25.56 25.29 25.74 200 25.36 25.40 400 -0.51% 18.26%
Welltower Inc 84.18 -0.47% -0.40 65298 84.80 84.18 85.06 100 84.17 84.25 300 1.55% 30.89%
Weyerhaeuser 37.35 0.11% 0.04 232074 37.31 37.26 37.70 200 37.35 37.36 400 -0.24% 11.27%