DOW JONES U.S. REAL ESTATE TOTAL RETURN INDEX
1'427.08
USD
12.61
0.89 %
16.08.2019 23:22:59
 

Chart

Kursdaten

Kurs 1'427.08 Eröffnung 1'414.56
Diff. absolut 12.61 Tages-Hoch 1'430.39
Diff. % 0.89 % Tages-Tief 1'414.56
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz -
Schlusskurs vom 15.08.2019 1'414.47 Volatilität in % 14.94
Börse außerbörslich USA Letzter Handel 16.08.2019 / 23:22
Währung USD Aktualisierungsstand 18.08.2019 / 05:08

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 24.28 % 1'430.4 1'118.2
1 Woche 0.13 % 1'430.4 1'396.6
1 Monat 2.18 % 1'430.4 1'356.1
3 Monate 4.63 % 1'430.4 1'326.8
6 Monate 9.46 % 1'430.4 1'273.9
1 Jahr 14.85 % 1'430.4 1'095.3
3 Jahre 24.98 % 1'430.4 1'007.3
9.83
13.00
  SMI 24.28
15.41
  SMI
-4.04
-10.68
  SMI
2017 2018 2019

Stammdaten

Dow Jones U.S. Real Estate Total Return Index
ISIN
Valor
Währung USD
Land n.a.
Börsenplatz @US

Einzelwerte

Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
+/- in % 1 Wo.
+/- in % 2019
AGNC Investme... 16.23 +0.6 +0.09 4108817 16.20 16.13 16.32 200.00 16.20 16.29 200.00 -4.92% -7.47%
Alexandria Re... 148.10 +2.0 +2.94 684646 145.49 145.40 148.36 100.00 124.00 877.43 100.00 +1.91% +28.51%
ALLIED PROP.R... 51.61 +0.7 +0.37 105441 51.24 51.17 51.80 900.00 51.50 51.76 100.00 +2.60% +16.45%
American Camp... 47.19 +0.6 +0.30 520251 46.95 46.95 47.51 100.00 29.53 48.50 100.00 +0.94% +14.01%
American Towe... 222.93 -0.6 -1.27 1681876 225.10 221.93 225.43 100.00 220.00 225.40 200.00 +0.31% +40.93%
Annaly Capita... 8.95 +0.9 +0.08 9222780 8.90 8.88 9.01 1200.00 8.90 8.99 300.00 -5.19% -8.86%
Apartment Inv... 50.66 +1.2 +0.58 1215111 50.20 50.16 50.88 200.00 41.72 54.25 100.00 -0.28% +11.96%
ARTIS REAL ES... 12.19 +0.4 +0.05 393586 12.10 12.07 12.27 200.00 12.17 12.23 400.00 +0.33% +31.93%
Avalonbay Com... 205.84 +0.7 +1.42 544632 205.12 203.83 206.84 200.00 205.84 206.07 100.00 -0.08% +18.26%
BOARDWALK REA... 43.45 +0.1 +0.05 97260 43.82 43.24 43.82 100.00 43.45 43.58 100.00 +5.13% +14.92%
Boston Proper... 128.21 +0.9 +1.12 567428 127.47 126.67 128.76 100.00 125.83 128.33 100.00 -0.87% +13.91%
Brandywine Re... 14.39 +1.6 +0.23 1196858 14.18 14.15 14.43 200.00 12.66 18.00 500.00 -1.77% +11.81%
Brookfield As... 67.79 +1.7 +1.12 701472 67.61 66.70 68.02 100.00 67.67 67.87 100.00 +0.89% +29.57%
Camden Proper... 106.18 +1.1 +1.11 448316 105.20 105.20 106.66 100.00 46.36 106.60 600.00 +0.38% +20.59%
CBL & Assoc. ... 0.82 +2.5 +0.02 1502587 0.82 0.79 0.85 100.00 0.78 0.85 7500.00 -6.41% -57.15%
CBRE Group 'A... 51.65 +2.4 +1.19 1064470 50.82 50.77 51.76 400.00 40.00 59.80 200.00 -2.97% +29.00%
CDN APARTMENT... 52.75 +2.3 +1.18 823244 51.77 51.41 53.09 100.00 52.37 52.78 100.00 +4.66% +19.07%
CHARTWELL RET... 14.78 +0.3 +0.04 159167 14.75 14.74 14.85 1700.00 14.75 14.80 500.00 -2.25% +8.12%
Chimera Inves... 19.71 +1.3 +0.26 1016836 19.51 19.51 19.74 200.00 19.60 19.90 1400.00 -0.86% +10.61%
COLLIERS INTL... 90.05 +0.7 +0.64 94356 89.56 89.56 91.02 100.00 89.57 90.42 100.00 -3.98% +19.60%
COMINAR REAL ... 12.47 +0.6 +0.08 406132 12.41 12.37 12.53 200.00 12.46 12.49 3000.00 +0.81% +11.34%
Corporate off... 28.84 +1.6 +0.46 755630 28.38 28.36 28.86 300.00 26.60 29.99 100.00 +0.42% +37.14%
Diamondrock H... 9.40 +2.3 +0.21 1343396 9.25 9.18 9.43 100.00 6.03 9.84 100.00 -1.47% +3.52%
Digital Realt... 123.67 +2.6 +3.11 1484661 121.03 120.69 124.44 400.00 119.00 140.81 100.00 +2.80% +16.07%
Douglas Emmet... 41.93 +1.7 +0.69 765093 41.31 41.27 42.02 100.00 40.41 41.93 600.00 +2.57% +22.85%
DREAM OFFICE ... 26.61 +0.3 +0.09 103067 26.50 26.42 26.76 200.00 26.58 26.63 400.00 +5.14% +19.38%
Duke Realty C... 33.26 +1.1 +0.35 1681515 33.00 32.84 33.36 400.00 29.73 50.00 200.00 +0.24% +28.42%
EastGroup Pro... 124.75 +1.6 +1.91 1089233 123.20 123.20 125.62 100.00 103.00 125.45 100.00 +2.20% +36.00%
EPR PROPERTIE... 75.82 +1.1 +0.79 438191 75.13 75.07 76.00 100.00 72.50 84.67 100.00 -1.55% +18.41%
Equity Common... 34.04 +0.2 +0.07 522532 33.96 33.87 34.26 200.00 33.66 34.10 100.00 +0.86% +13.43%
Equity Lifest... 134.98 +0.6 +0.76 276497 134.37 133.63 135.63 100.00 101.74 135.23 100.00 +2.23% +38.97%
Equity Reside... 81.64 +0.6 +0.49 1098111 81.36 81.00 81.98 100.00 75.00 82.80 100.00 +0.46% +23.68%
Essex Propert... 314.72 +0.7 +2.09 399290 313.59 313.41 316.88 100.00 214.23 315.27 100.00 +2.34% +28.35%
EXTENDICARE I... 8.53 +2.9 +0.24 201887 8.45 8.35 8.57 3000.00 8.50 8.55 1200.00 -0.81% +34.33%
Extra Space S... 120.62 -0.1 -0.18 944930 121.13 120.39 121.36 100.00 97.61 121.07 100.00 +1.67% +33.31%
Federal Realt... 130.65 +0.5 +0.64 649657 130.25 129.75 131.29 300.00 120.04 135.21 100.00 -1.16% +10.68%
First Capital... 21.97 +0.7 +0.16 233169 21.82 21.77 21.99 200.00 21.87 21.99 1100.00 +0.73% +16.55%
Franklin Stre... 22.55 -1.2 -0.28 609326 22.74 22.53 22.76 1000.00 22.55 22.60 900.00 -1.49% +9.20%
H+R REAL EST.... 34.48 +0.5 +0.18 2441016 34.39 34.24 34.66 100.00 30.50 34.99 200.00 +1.11% +23.45%
HCP 33.07 +0.5 +0.15 798194 32.91 32.83 33.22 300.00 32.46 34.75 500.00 +0.21% +16.28%
Healthcare Re... 43.67 +1.4 +0.62 2637136 43.12 43.09 43.92 100.00 41.52 54.10 100.00 -0.84% +12.87%
Highwoods Pro... 24.69 +2.0 +0.49 983130 24.21 24.21 24.80 500.00 23.78 25.04 2900.00 +1.48% +3.39%
Hospitality P... 15.85 +1.6 +0.25 6919797 15.66 15.59 15.93 100.00 12.40 15.95 100.00 -4.75% -4.92%
Host Hotels &... 15.80 +1.3 +0.20 3421935 15.68 15.66 15.86 100.00 15.70 16.66 300.00 -4.76% +9.12%
Invesco Mortg... 132.83 +3.4 +4.41 271316 129.60 128.68 133.67 100.00 132.27 133.27 100.00 -6.13% +4.92%
Jones Lang La... 78.57 +1.7 +1.29 344240 77.36 77.33 78.80 200.00 78.42 78.74 100.00 +1.34% +24.95%
Kilroy Realty... 18.67 +0.8 +0.15 2636703 18.57 18.43 18.72 200.00 17.90 19.39 100.00 -1.48% +27.44%
Kimco Realty 10.54 +1.3 +0.14 2466778 10.41 10.40 10.58 100.00 8.79 10.71 1200.00 +2.63% +28.38%
Lexington Rea... 52.10 +1.5 +0.78 543379 51.42 51.40 52.26 100.00 41.50 54.00 100.00 -0.06% +24.40%
Liberty Prope... 29.30 +0.6 +0.17 2012938 29.31 29.13 29.76 400.00 29.05 30.18 300.00 -3.93% -32.30%
Macerich 22.30 +2.3 +0.50 342249 21.82 21.82 22.30 200.00 21.23 33.00 200.00 -0.04% +13.83%
Mack-Cali Rea... 7.30 +1.4 +0.10 3337168 7.23 7.21 7.33 500.00 7.20 7.30 500.00 -1.88% +9.28%
MFA Financial 124.21 +0.6 +0.68 645534 124.25 123.60 125.25 100.00 116.00 125.23 100.00 +0.35% +29.79%
Mid-America A... 54.88 +0.5 +0.28 736470 54.59 54.48 55.08 100.00 50.31 59.73 100.00 -0.20% +13.13%
National Reta... 39.22 +2.4 +0.92 2105529 38.30 38.30 39.37 100.00 37.35 39.55 300.00 +1.40% +11.58%
Omega Healthc... 19.98 +1.7 +0.33 696432 19.68 19.64 20.10 100.00 16.75 21.43 400.00 +1.01% +17.25%
PIEDMONT OFF.... 37.16 +1.8 +0.67 275829 36.64 36.64 37.49 800.00 37.16 37.19 2300.00 +0.73% +17.45%
POTLATCHDELTI... 82.39 +1.5 +1.18 4364437 81.87 80.98 82.60 100.00 75.00 83.00 100.00 +0.68% +40.31%
Prologis Inc 258.78 -0.5 -1.17 699469 260.00 258.65 261.06 100.00 208.36 272.00 100.00 +0.67% +27.85%
Public Storag... 27.04 +0.7 +0.19 1054991 26.82 26.82 27.27 100.00 26.00 35.00 100.00 +3.76% -2.35%
Rayonier 72.81 +0.8 +0.60 1309718 72.40 72.21 73.04 100.00 71.83 73.25 100.00 +0.18% +15.50%
Realty Income 17.10 +0.9 +0.15 968934 17.00 17.00 17.19 500.00 16.80 17.42 200.00 +0.12% +13.47%
Redwood Trust 65.19 +0.2 +0.15 914437 65.74 64.88 65.74 100.00 35.23 75.00 100.00 +0.32% +11.09%
Regency Cente... 26.41 +0.1 +0.02 302317 26.39 26.26 26.53 100.00 26.36 26.43 200.00 +0.53% +10.97%
Riocan Real E... 8.99 +2.9 +0.25 1354358 8.74 8.69 9.02 100.00 8.93 9.15 100.00 +0.33% -23.29%
Senior Housin... 148.61 +0.5 +0.72 1906630 148.30 147.22 149.72 600.00 145.90 152.21 1000.00 -4.09% -11.54%
Simon Propert... 79.16 +1.2 +0.93 897898 78.23 77.69 79.27 100.00 74.00 89.50 200.00 +2.05% +0.10%
SL Green Real... 31.88 +0.0 +0.01 257391 32.02 31.76 32.02 1000.00 31.83 31.94 1600.00 -1.21% +3.41%
SMARTCENTRES ... 17.51 +2.9 +0.50 93611 17.11 17.11 17.60 100.00 15.81 24.00 100.00 +1.21% +32.95%
St. Joe 23.48 +0.0 +0.01 1892959 23.54 23.39 23.65 500.00 22.92 24.00 200.00 -0.84% +19.13%
Starwood Prop... 13.16 +1.5 +0.19 2259718 12.99 12.94 13.22 1100.00 13.13 14.00 100.00 -1.79% +1.15%
Sunstone Hote... 14.64 +0.1 +0.01 1809233 14.63 14.53 14.82 100.00 14.40 15.36 200.00 -6.81% -27.60%
Tanger Fact. ... 40.69 -0.1 -0.05 329496 40.73 40.47 40.98 600.00 40.57 42.50 100.00 -2.42% -10.55%
Taubman Cente... 13.28 +2.1 +0.27 1950533 13.16 13.11 13.33 100.00 13.13 13.72 2000.00 -1.48% +3.43%
Two Harbors I... 46.98 +0.9 +0.41 1713393 46.64 46.57 47.20 200.00 45.84 47.13 600.00 -0.28% +18.58%
UDR 73.20 +0.4 +0.32 1838553 72.77 72.69 73.44 100.00 63.20 82.75 100.00 +2.26% +24.94%
Ventas 61.25 +1.5 +0.93 3481319 60.35 60.19 61.46 100.00 20.59 64.32 700.00 -1.10% -1.26%
Vornado Realt... 26.57 +1.6 +0.42 384590 26.21 26.19 26.77 100.00 24.50 31.00 100.00 +0.99% +15.52%
Washington Re... 27.15 +1.2 +0.31 1091641 26.87 26.72 27.20 300.00 21.06 28.37 100.00 -2.51% +9.43%
Weingarten Re... 88.79 +0.6 +0.51 1500767 88.21 87.96 89.06 700.00 85.00 95.10 200.00 +0.58% +27.92%
Welltower Inc 25.16 +1.5 +0.38 2966752 24.84 24.81 25.26 100.00 24.36 25.76 600.00 +1.70% +15.10%