Jetzt informieren und diesen Fonds ohne Ausgabeaufschlag kaufen:
Basisdaten
WKN: 971670
ISIN: AT0000858428
Aktienfonds All Cap, Osteuropa
Aktueller Preis (01. 09. 2023)
40,95 €
-0,99 € / -2,42%
Weitere Details, Charts und Infos zur Wertentwicklung:
| Partnerbanken | Ihr Rabatt | Einmalanlage | Sparplan | VL | ||
|---|---|---|---|---|---|---|
 | 100,00 % | Fondsdepot nicht verfügbar | VL-Depot nicht verfügbar | |||
 | 100,00 % | Fondsdepot eröffnen | VL-Depot nicht verfügbar | |||
 | 100,00 % | Fondsdepot nicht verfügbar | VL-Depot nicht verfügbar | |||
 | 100,00 % | Fondsdepot eröffnen | VL-Depot nicht verfügbar |
Wertentwicklung in Charts und Zahlen
{"meta":{"name":"ERSTE STOCK EUROPE EMERGING EUR R01 (A)"},"ts":[[20180831,106.83],[20180903,107.5],[20180904,107.15],[20180905,106.67],[20180906,105.41],[20180907,104.89],[20180910,104.84],[20180911,104.57],[20180912,104.61],[20180913,104.87],[20180914,105.47],[20180917,106.41],[20180918,105.97],[20180919,107.45],[20180920,108.88],[20180921,108.44],[20180924,108.78],[20180925,110.14],[20180926,110.84],[20180927,110.88],[20180928,113.54],[20181001,114.33],[20181002,114.38],[20181003,113.54],[20181004,114.75],[20181005,112.51],[20181008,112.79],[20181009,112.63],[20181010,112.7],[20181011,110.74],[20181012,109.41],[20181015,110.95],[20181016,111.56],[20181017,113.1],[20181018,113.28],[20181019,112.05],[20181022,111.63],[20181023,111.26],[20181024,110.09],[20181025,111.44],[20181029,109.44],[20181030,109.85],[20181031,110.25],[20181102,111.84],[20181105,112.67],[20181106,113.74],[20181107,114.17],[20181108,115.66],[20181109,114.98],[20181112,112.93],[20181113,112.81],[20181114,111.62],[20181115,112.54],[20181116,113.21],[20181119,112.14],[20181120,112.25],[20181121,110.63],[20181122,112.49],[20181123,112.75],[20181126,111.97],[20181127,110.76],[20181128,111.7],[20181129,113.91],[20181130,115.38],[20181203,114.72],[20181204,117.17],[20181205,116.82],[20181206,117.05],[20181207,114.87],[20181210,116],[20181211,114.12],[20181212,114.05],[20181213,113.84],[20181214,114.52],[20181217,114.1],[20181218,113.38],[20181219,113.02],[20181220,112.98],[20181221,111.6],[20181227,110],[20181228,109.23],[20190102,110.55],[20190103,111.23],[20190104,110.62],[20190107,113.23],[20190108,113.66],[20190109,113.65],[20190110,114.17],[20190111,114.56],[20190114,114.86],[20190115,114.7],[20190116,115.07],[20190117,116.64],[20190118,116.82],[20190121,118.45],[20190122,117.78],[20190123,117.85],[20190124,119.1],[20190125,120.01],[20190128,119.62],[20190129,118.13],[20190130,119.48],[20190131,119.92],[20190201,120.59],[20190204,120.55],[20190205,120.71],[20190206,121.95],[20190207,121.64],[20190208,119.88],[20190211,120.01],[20190212,120.66],[20190213,121.41],[20190214,119.11],[20190215,117.66],[20190218,119.13],[20190219,118.73],[20190220,118.61],[20190221,119.88],[20190222,119.59],[20190225,120.32],[20190226,120.8],[20190227,120.44],[20190228,119.67],[20190301,119.59],[20190304,118.9],[20190305,119.67],[20190306,119.48],[20190307,119.8],[20190308,119.22],[20190311,118.4],[20190312,119.1],[20190313,119.04],[20190314,119.6],[20190315,119.52],[20190318,120.2],[20190319,121.69],[20190320,121.67],[20190321,121.92],[20190322,122.76],[20190325,120.09],[20190326,120.85],[20190327,120.95],[20190328,119.15],[20190329,118.8],[20190401,118.5],[20190402,120.69],[20190403,120.76],[20190404,121.58],[20190405,122.06],[20190408,122.16],[20190409,122.06],[20190410,122.79],[20190411,123.88],[20190412,122.55],[20190415,122.6],[20190416,122.16],[20190417,123.07],[20190418,124.05],[20190423,124.21],[20190424,125.11],[20190425,124.4],[20190426,123.46],[20190429,123.6],[20190430,123.6],[20190502,122.07],[20190503,121.67],[20190506,122],[20190507,120.85],[20190508,119.39],[20190509,119.01],[20190510,116.82],[20190513,117.03],[20190514,116.29],[20190515,118.78],[20190516,118.75],[20190517,120.01],[20190520,119.55],[20190521,119.45],[20190522,120.73],[20190523,121.76],[20190524,120.48],[20190527,120.67],[20190528,121.5],[20190529,120.67],[20190531,124.47],[20190603,125.19],[20190604,126.51],[20190605,125.33],[20190606,124.96],[20190607,125.82],[20190611,127.66],[20190612,128.52],[20190613,127.93],[20190614,128.7],[20190617,128.64],[20190618,128.68],[20190619,131.1],[20190621,131.96],[20190624,130.71],[20190625,131.25],[20190626,130.5],[20190627,131.13],[20190628,131.55],[20190701,131.32],[20190702,134.02],[20190703,133.97],[20190704,134.25],[20190705,135.34],[20190708,135.11],[20190709,134.37],[20190710,133.34],[20190711,134.25],[20190712,133.74],[20190715,132.71],[20190716,132.64],[20190717,132.95],[20190718,132.45],[20190719,132.74],[20190722,133.09],[20190723,132.2],[20190724,133.09],[20190725,132.85],[20190726,133.3],[20190729,133.72],[20190730,134.02],[20190731,133.48],[20190801,134.09],[20190802,132.36],[20190805,129.05],[20190806,126.84],[20190807,127.91],[20190808,126.96],[20190809,128.57],[20190812,127.4],[20190813,126.73],[20190814,127.42],[20190816,123.67],[20190819,123.65],[20190820,124.49],[20190821,125.56],[20190822,126.33],[20190823,126.77],[20190826,125.81],[20190827,125.4],[20190828,124.14],[20190829,124.46],[20190830,126.08],[20190902,128.56],[20190903,129.91],[20190904,129.86],[20190905,131.1],[20190906,131.58],[20190909,131.48],[20190910,131.8],[20190911,131.91],[20190912,133.47],[20190913,133.17],[20190916,133.46],[20190917,136.47],[20190918,134.6],[20190919,135.13],[20190920,134.38],[20190923,134.22],[20190924,133.96],[20190925,133.85],[20190926,133.9],[20190927,134.45],[20190930,134.81],[20191001,134.03],[20191002,132.99],[20191003,130.85],[20191004,130.16],[20191007,130.82],[20191008,130.85],[20191009,130.18],[20191010,130.05],[20191011,130.5],[20191014,132.1],[20191015,130.43],[20191016,131.34],[20191017,132.19],[20191018,132.44],[20191021,132.85],[20191022,133.1],[20191023,135.31],[20191024,136.16],[20191025,138.07],[20191028,138.3],[20191029,137.91],[20191030,139.02],[20191031,139.53],[20191104,139.96],[20191105,141.33],[20191106,142.26],[20191107,142.22],[20191108,144.38],[20191111,142.94],[20191112,141.89],[20191113,141.64],[20191114,141.1],[20191115,141.15],[20191118,142.03],[20191119,140.99],[20191120,141.49],[20191121,141.3],[20191122,141.4],[20191125,141.81],[20191126,141.69],[20191127,140.37],[20191128,140.26],[20191129,140.46],[20191202,140.03],[20191203,139.09],[20191204,137.22],[20191205,138.57],[20191206,138.78],[20191209,140.14],[20191210,140.05],[20191211,139.46],[20191212,140.44],[20191213,143.03],[20191216,143.2],[20191217,144.2],[20191218,144.24],[20191219,144.34],[20191220,144.47],[20191223,145.18],[20191227,146.22],[20191230,146.38],[20200102,145.72],[20200103,148.05],[20200107,146.95],[20200108,146.95],[20200109,148.43],[20200110,151.06],[20200113,151.67],[20200114,152.45],[20200115,151.42],[20200116,150.83],[20200117,151.78],[20200120,153.59],[20200121,154.23],[20200122,153.49],[20200123,152.17],[20200124,150.88],[20200127,151.17],[20200128,146.89],[20200129,148.43],[20200130,148.37],[20200131,145.89],[20200203,143.24],[20200204,143.76],[20200205,146.39],[20200206,147.77],[20200207,146.22],[20200210,144.31],[20200211,143.19],[20200212,145.86],[20200213,147.2],[20200214,146.77],[20200217,146.06],[20200218,146.91],[20200219,145.27],[20200220,147.43],[20200221,145.68],[20200224,144.63],[20200225,139.53],[20200226,137.04],[20200227,137.27],[20200228,130.34],[20200302,123.41],[20200303,123.1],[20200304,127.65],[20200305,127.88],[20200306,124.87],[20200309,118.97],[20200310,106.92],[20200311,106.4],[20200312,104.59],[20200313,93.57],[20200316,96.75],[20200317,90.79],[20200318,90.76],[20200319,83.17],[20200320,88.51],[20200323,90.94],[20200324,87.02],[20200325,93.79],[20200326,94.57],[20200327,96.91],[20200330,92.38],[20200331,92.13],[20200401,95.59],[20200402,93.65],[20200403,97.03],[20200406,98.72],[20200407,101.61],[20200408,102.09],[20200409,103.23],[20200414,105],[20200415,105.3],[20200416,99.15],[20200417,100.27],[20200420,101.56],[20200421,100.93],[20200422,96.92],[20200423,100.26],[20200424,102.82],[20200427,101.58],[20200428,101.81],[20200429,102.91],[20200430,106.03],[20200504,102.27],[20200505,101.65],[20200506,104.27],[20200507,102.79],[20200508,103.52],[20200511,103.77],[20200512,103.59],[20200513,104.73],[20200514,103.05],[20200515,102.41],[20200518,102.59],[20200519,107.12],[20200520,107.51],[20200522,109.29],[20200525,108.45],[20200526,109.58],[20200527,111.23],[20200528,110.77],[20200529,111.57],[20200602,111.89],[20200603,113.69],[20200604,115.07],[20200605,111.72],[20200608,114.28],[20200609,114.39],[20200610,113.34],[20200612,109.86],[20200615,110.47],[20200616,108.7],[20200617,111.2],[20200618,110.7],[20200619,110.57],[20200622,112.02],[20200623,111.82],[20200624,112.87],[20200625,111.64],[20200626,111.45],[20200629,110.41],[20200630,110.13],[20200701,108.45],[20200702,108.56],[20200703,110.82],[20200706,109.7],[20200707,110.24],[20200708,110.04],[20200709,109.74],[20200710,109.52],[20200713,109.84],[20200714,108.83],[20200715,107.56],[20200716,108.13],[20200717,108.24],[20200720,107.87],[20200721,109.08],[20200722,110.06],[20200723,109.06],[20200724,109.2],[20200727,108.65],[20200728,108.95],[20200729,107.78],[20200730,107.72],[20200731,105.12],[20200803,104.91],[20200804,106.65],[20200805,106.4],[20200806,108.22],[20200807,107.12],[20200810,107.01],[20200811,107.3],[20200812,109.33],[20200813,109.88],[20200814,110.5],[20200817,110.36],[20200818,109.33],[20200819,109.38],[20200820,109.65],[20200821,107.53],[20200824,106.92],[20200825,107.87],[20200826,106.73],[20200827,107.05],[20200828,106.83],[20200831,105.94],[20200901,104.88],[20200902,105.17],[20200903,103.68],[20200904,102.97],[20200907,102.9],[20200908,103.03],[20200909,101.34],[20200910,102.12],[20200911,102.32],[20200914,102.92],[20200915,102.85],[20200916,103.88],[20200917,103.82],[20200918,103.48],[20200921,102.32],[20200922,99.11],[20200923,100.2],[20200924,99.86],[20200925,99.62],[20200928,98.79],[20200929,98.88],[20200930,97.66],[20201001,99.28],[20201002,99.24],[20201005,98.35],[20201006,99.4],[20201007,100.05],[20201008,98.8],[20201009,99.42],[20201012,99.93],[20201013,99.51],[20201014,99.02],[20201015,99.47],[20201016,97.41],[20201019,97.88],[20201020,97.75],[20201021,97.77],[20201022,97.57],[20201023,97.84],[20201027,96.5],[20201028,95.11],[20201029,91.48],[20201030,91.66],[20201102,90.9],[20201103,91.94],[20201104,94.67],[20201105,96.27],[20201106,98.57],[20201109,98.93],[20201110,104.51],[20201111,105.11],[20201112,106.42],[20201113,106.33],[20201116,105.87],[20201117,108.74],[20201118,107.67],[20201119,109.71],[20201120,108.92],[20201123,109.33],[20201124,108.74],[20201125,110.35],[20201126,110.95],[20201127,111.47],[20201130,110.78],[20201201,108.26],[20201202,110.4],[20201203,111.73],[20201204,111.64],[20201207,113.56],[20201209,114.66],[20201210,115.95],[20201211,117.54],[20201214,118.01],[20201215,117.14],[20201216,116.91],[20201217,117.22],[20201218,118.16],[20201221,117.33],[20201222,112.81],[20201223,114.39],[20201228,116.35],[20201229,117.74],[20201230,118.21],[20210104,118.03],[20210105,119.84],[20210107,121.37],[20210108,122.42],[20210111,124.96],[20210112,125.25],[20210113,125.84],[20210114,126.1],[20210115,127.31],[20210118,125.06],[20210119,126.01],[20210120,125.19],[20210121,126.19],[20210122,124.01],[20210125,120.84],[20210126,120.79],[20210127,121.22],[20210128,118.59],[20210129,119.08],[20210201,117.04],[20210202,118.3],[20210203,121.08],[20210204,120.77],[20210205,121.89],[20210208,123.45],[20210209,124.7],[20210210,124.21],[20210211,123.36],[20210212,124.07],[20210215,124.18],[20210216,126.91],[20210217,126.95],[20210218,125.21],[20210219,123.69],[20210222,125.14],[20210223,123.29],[20210224,122.85],[20210225,121.84],[20210226,121.24],[20210301,119.05],[20210302,122.74],[20210303,122.98],[20210304,122.89],[20210305,123.05],[20210308,123.83],[20210309,124.1],[20210310,126.84],[20210311,127.06],[20210312,127.98],[20210315,128.63],[20210316,130.41],[20210317,130.68],[20210318,126.55],[20210319,126.97],[20210322,125.75],[20210323,122.49],[20210324,121.2],[20210325,121.82],[20210326,120.88],[20210329,122.69],[20210330,123.8],[20210331,123.38],[20210401,124.09],[20210406,123.22],[20210407,121.24],[20210408,121.35],[20210409,121.84],[20210412,120.12],[20210413,120.62],[20210414,120.77],[20210415,123.69],[20210416,123.16],[20210419,124.03],[20210420,121.96],[20210421,120.66],[20210422,120.75],[20210423,122.49],[20210426,122.58],[20210427,123.31],[20210428,123.27],[20210429,122.98],[20210430,123.36],[20210503,122.13],[20210504,122.44],[20210505,123.41],[20210506,125.64],[20210507,126.57],[20210510,127.78],[20210511,127.6],[20210512,127.24],[20210514,127.89],[20210517,127.38],[20210518,128.13],[20210519,129.09],[20210520,127.42],[20210521,128],[20210525,128.92],[20210526,128.56],[20210527,129.54],[20210528,130.28],[20210531,130.99],[20210601,131.08],[20210602,132.46],[20210604,135.21],[20210607,135.68],[20210608,135.77],[20210609,136.03],[20210610,137.01],[20210611,137.79],[20210614,138.11],[20210615,138.24],[20210616,136.63],[20210617,137.19],[20210618,137.39],[20210621,136.63],[20210622,136.3],[20210623,136.86],[20210624,137.55],[20210625,137.86],[20210628,137.99],[20210629,137.73],[20210630,136.03],[20210701,136.59],[20210702,137.51],[20210705,137.79],[20210706,137.93],[20210707,136.79],[20210708,137.3],[20210709,135.36],[20210712,136.32],[20210713,136.3],[20210714,137.24],[20210715,136.92],[20210716,135.94],[20210719,135.36],[20210720,132.19],[20210721,133],[20210722,134.2],[20210723,135.23],[20210726,135.05],[20210727,134.78],[20210728,134.74],[20210729,136.28],[20210730,137.75],[20210802,137.51],[20210803,138.37],[20210804,138.47],[20210805,139.34],[20210806,140.09],[20210809,139.42],[20210810,139.78],[20210811,140.58],[20210812,140.88],[20210813,142.04],[20210816,141.65],[20210817,142.19],[20210818,144.24],[20210819,143.53],[20210820,140.69],[20210823,140.11],[20210824,141.99],[20210825,142.79],[20210826,142.17],[20210827,140.79],[20210830,142.66],[20210831,144.15],[20210901,144.7],[20210902,145.7],[20210903,146.42],[20210906,146.53],[20210907,147.39],[20210908,146.38],[20210909,145.97],[20210910,146.08],[20210913,145.9],[20210914,147.85],[20210915,147.92],[20210916,148.31],[20210917,147.96],[20210920,146.86],[20210921,143.21],[20210922,143.82],[20210923,146.56],[20210924,146.84],[20210927,146.1],[20210928,147.91],[20210929,147.04],[20210930,147.78],[20211001,149.36],[20211004,149.41],[20211005,150.32],[20211006,153.46],[20211007,152.45],[20211008,154.97],[20211011,155.45],[20211012,157.44],[20211013,157.11],[20211014,155.73],[20211015,156.68],[20211018,156.98],[20211019,155.89],[20211020,156.76],[20211021,157.14],[20211022,154.86],[20211025,155.3],[20211028,157.03],[20211029,155.84],[20211102,156.81],[20211103,156.32],[20211104,155.12],[20211105,157.42],[20211108,157.27],[20211109,158.05],[20211110,157.75],[20211111,157.33],[20211112,157.62],[20211115,153.26],[20211116,154.25],[20211117,153.32],[20211118,155.4],[20211119,151.4],[20211122,148.48],[20211123,143.38],[20211124,144.19],[20211125,145.48],[20211126,145.64],[20211129,138],[20211130,141.46],[20211201,142.38],[20211202,144.67],[20211203,144.61],[20211206,143.65],[20211207,141.85],[20211209,141.85],[20211210,143.23],[20211213,141.59],[20211214,138.35],[20211215,138.58],[20211216,137.31],[20211217,140.88],[20211220,138.45],[20211221,136.37],[20211222,139.66],[20211223,140.32],[20211227,140.95],[20211228,142.18],[20211229,142.81],[20211230,140.73],[20220103,140.25],[20220104,143.62],[20220105,143.69],[20220107,140.21],[20220110,141.28],[20220111,141.5],[20220112,144.3],[20220113,145.57],[20220114,140.29],[20220117,138.56],[20220118,138.23],[20220119,131.27],[20220120,135.13],[20220121,136.88],[20220124,133.64],[20220125,125.42],[20220126,126.65],[20220127,128.88],[20220128,135.04],[20220131,134.27],[20220201,136.42],[20220202,137.66],[20220203,138.28],[20220204,135.26],[20220207,134.78],[20220208,135.67],[20220209,138.74],[20220210,141.34],[20220211,141.21],[20220214,137.42],[20220215,134.53],[20220216,139],[20220217,140.77],[20220218,135.37],[20220221,131.82],[20220222,120.54],[20220223,121.2],[20220224,119.51],[20221010,51.71],[20221011,51.57],[20221012,51.57],[20221013,51.38],[20221014,51.03],[20221017,52.12],[20221018,53],[20221019,53.63],[20221020,53.02],[20221021,53.81],[20221024,53.83],[20221025,53.96],[20221027,54.31],[20221028,54.6],[20221031,54.47],[20221102,55.89],[20221103,56.48],[20221104,56.61],[20221107,57.51],[20221108,58.5],[20221109,58.89],[20221110,59.07],[20221111,59.96],[20221114,59.85],[20221115,60.56],[20221116,61.28],[20221117,60.66],[20221118,59.7],[20221121,59.83],[20221122,60.18],[20221123,61.26],[20221124,61.21],[20221125,61.85],[20221128,61.89],[20221129,61.82],[20221130,61.72],[20221201,61.87],[20221202,62.28],[20221205,61.14],[20221206,60.66],[20221207,61.02],[20221209,60.25],[20221212,60.77],[20221213,61.48],[20221214,62.46],[20221215,62],[20221216,61.74],[20221219,61.34],[20221220,62.24],[20221221,62.66],[20221222,63.4],[20221223,63.49],[20221227,63.29],[20221228,62.66],[20221229,62.7],[20221230,63.56],[20230102,63.47],[20230103,63.97],[20230104,64.78],[20230105,65.07],[20230109,64.48],[20230110,65.17],[20230111,65.02],[20230112,64.39],[20230113,65.29],[20230116,65.39],[20230117,66.38],[20230118,66.58],[20230119,66.67],[20230120,66.05],[20230123,66.34],[20230124,66.82],[20230125,66.71],[20230126,66.12],[20230127,66.69],[20230130,66.77],[20230131,66.01],[20230201,65.74],[20230202,64.94],[20230203,65.99],[20230206,66.71],[20230207,65.81],[20230208,64.78],[20230209,65.63],[20230210,65.99],[20230213,65.39],[20230214,65.77],[20230215,65.88],[20230216,67.26],[20230217,67.32],[20230220,67.06],[20230221,67.37],[20230222,66.93],[20230223,66.27],[20230224,67.39],[20230227,67.13],[20230228,67.56],[20230301,68.31],[20230302,69.09],[20230303,68.37],[20230306,68.42],[20230307,69.01],[20230308,68.31],[20230309,68.48],[20230310,67.85],[20230313,66.58],[20230314,65.29],[20230315,65],[20230316,63.53],[20230317,63.75],[20230320,62.83],[20230321,62.61],[20230322,63.58],[20230323,63.44],[20230324,63.73],[20230327,62.44],[20230328,62.7],[20230329,62.42],[20230330,63.2],[20230331,64.34],[20230403,64.3],[20230404,65.13],[20230405,65.68],[20230406,65.42],[20230411,66.1],[20230412,66.93],[20230413,67.23],[20230414,67.48],[20230417,67.67],[20230418,67.65],[20230419,68.09],[20230420,67.78],[20230421,67.87],[20230424,67.87],[20230425,67.76],[20230426,66.91],[20230427,66.69],[20230428,67.74],[20230502,66.6],[20230503,66.32],[20230504,66.49],[20230505,66.16],[20230508,66.62],[20230509,67.45],[20230510,67.61],[20230511,67.98],[20230512,68.81],[20230515,68.66],[20230516,67.56],[20230517,68.31],[20230519,67.32],[20230522,67.98],[20230523,68.97],[20230524,68.79],[20230525,67.83],[20230526,67.8],[20230530,69.4],[20230531,68.99],[20230601,67.91],[20230602,68.44],[20230605,70.39],[20230606,71.15],[20230607,71.64],[20230609,70.87],[20230612,71.35],[20230613,70.93],[20230614,69.91],[20230615,70.43],[20230616,70.76],[20230619,70.93],[20230620,70.13],[20230621,70.01],[20230622,70.12],[20230623,70.26],[20230626,69.8],[20230627,69.84],[20230628,69.12],[20230629,69.05],[20230630,69.71],[20230703,69.62],[20230704,70.69],[20230705,70.54],[20230706,70.24],[20230707,69.58],[20230710,70.24],[20230711,70.61],[20230712,71.44],[20230713,72.31],[20230714,72.34],[20230717,72.42],[20230718,72.32],[20230719,72.05],[20230720,73.02],[20230721,73.48],[20230724,73.39],[20230725,73.81],[20230726,74],[20230727,74.07],[20230728,75.18],[20230731,75.67],[20230801,76.08],[20230802,75.6],[20230803,75.01],[20230804,74.83],[20230807,75.8],[20230808,76.02],[20230809,75.25],[20230810,75.82],[20230811,76.3],[20230814,76.56],[20230816,75.66],[20230817,75.2],[20230818,75.25],[20230821,74.5],[20230822,75.21],[20230823,75.54],[20230824,74.99],[20230825,75.4],[20230828,75.56],[20230829,76.91],[20230830,76.72],[20230831,76.67]]}
{"meta":{"name":"FWWu00ae Sektordurchschnitt Aktienfonds All Cap Osteuropa"},"ts":[[20180831,230.28],[20180901,230.28],[20180902,230.28],[20180903,230.52],[20180904,229.7],[20180905,227.91],[20180906,225.8],[20180907,225.27],[20180908,225.27],[20180909,225.27],[20180910,224.33],[20180911,223.87],[20180912,224.86],[20180913,227.08],[20180914,228.69],[20180915,228.69],[20180916,228.69],[20180917,228.54],[20180918,229.63],[20180919,232.58],[20180920,233.65],[20180921,234.2],[20180922,234.2],[20180923,234.2],[20180924,235.68],[20180925,236.7],[20180926,237.16],[20180927,239.87],[20180928,242.43],[20180929,242.43],[20180930,242.43],[20181001,243.03],[20181002,241.84],[20181003,242.34],[20181004,240.1],[20181005,238.4],[20181006,238.4],[20181007,238.4],[20181008,237.89],[20181009,238.09],[20181010,236.41],[20181011,232.33],[20181012,233.98],[20181013,233.98],[20181014,233.98],[20181015,235.55],[20181016,237.36],[20181017,239.38],[20181018,237.8],[20181019,236.33],[20181020,236.33],[20181021,236.33],[20181022,235.66],[20181023,233.62],[20181024,234.23],[20181025,233.81],[20181026,232.06],[20181027,232.06],[20181028,232.06],[20181029,231],[20181030,231.25],[20181031,234.24],[20181101,234.72],[20181102,237.13],[20181103,237.13],[20181104,237.13],[20181105,240.05],[20181106,240.8],[20181107,241.78],[20181108,242.58],[20181109,239.53],[20181110,239.53],[20181111,239.53],[20181112,238.49],[20181113,237.62],[20181114,237.76],[20181115,239.87],[20181116,238.42],[20181117,238.42],[20181118,238.42],[20181119,237.95],[20181120,235.11],[20181121,235.87],[20181122,237.94],[20181123,236.89],[20181124,236.89],[20181125,236.89],[20181126,235.4],[20181127,235.53],[20181128,237.99],[20181129,240.75],[20181130,241.24],[20181201,241.24],[20181202,241.24],[20181203,244.53],[20181204,244.18],[20181205,243.99],[20181206,241.13],[20181207,241.21],[20181208,241.21],[20181209,241.21],[20181210,238.65],[20181211,237.91],[20181212,237.88],[20181213,238.3],[20181214,238.06],[20181215,238.06],[20181216,238.06],[20181217,236.73],[20181218,235.09],[20181219,234.36],[20181220,232.64],[20181221,231.12],[20181222,231.12],[20181223,231.12],[20181224,230.87],[20181225,230.87],[20181226,231.21],[20181227,229.23],[20181228,229.71],[20181229,229.71],[20181230,229.71],[20181231,230.33],[20190101,230.33],[20190102,230.48],[20190103,231.11],[20190104,232.88],[20190105,232.88],[20190106,232.88],[20190107,234.85],[20190108,235.63],[20190109,236.31],[20190110,236.68],[20190111,237.2],[20190112,237.2],[20190113,237.2],[20190114,237.04],[20190115,237.85],[20190116,240.01],[20190117,241.18],[20190118,243.24],[20190119,243.24],[20190120,243.24],[20190121,244.15],[20190122,243.43],[20190123,244.73],[20190124,246.67],[20190125,247.59],[20190126,247.59],[20190127,247.59],[20190128,245.81],[20190129,245.96],[20190130,247.29],[20190131,249.46],[20190201,249.66],[20190202,249.66],[20190203,249.66],[20190204,250.14],[20190205,251.27],[20190206,251.71],[20190207,250.13],[20190208,249.3],[20190209,249.3],[20190210,249.3],[20190211,250.02],[20190212,251.43],[20190213,249.83],[20190214,246.99],[20190215,247.04],[20190216,247.04],[20190217,247.04],[20190218,247.63],[20190219,247.51],[20190220,248.81],[20190221,249.47],[20190222,250.41],[20190223,250.41],[20190224,250.41],[20190225,251.66],[20190226,251.18],[20190227,250.26],[20190228,249.58],[20190301,249.56],[20190302,249.56],[20190303,249.56],[20190304,250.26],[20190305,250.34],[20190306,251],[20190307,250.55],[20190308,248.5],[20190309,248.5],[20190310,248.5],[20190311,249.11],[20190312,249.5],[20190313,249.52],[20190314,249.77],[20190315,251.04],[20190316,251.04],[20190317,251.04],[20190318,252.99],[20190319,254.77],[20190320,254.29],[20190321,254.76],[20190322,252.79],[20190323,252.79],[20190324,252.79],[20190325,251.89],[20190326,252.99],[20190327,251.33],[20190328,249.97],[20190329,250.33],[20190330,250.33],[20190331,250.33],[20190401,251.96],[20190402,253.56],[20190403,254.14],[20190404,254.64],[20190405,255.24],[20190406,255.24],[20190407,255.24],[20190408,255.27],[20190409,255.91],[20190410,257.54],[20190411,257.13],[20190412,256.38],[20190413,256.38],[20190414,256.38],[20190415,256.22],[20190416,256.34],[20190417,258],[20190418,257.96],[20190419,257.96],[20190420,257.96],[20190421,257.96],[20190422,258.02],[20190423,258.88],[20190424,258.63],[20190425,257.33],[20190426,256.71],[20190427,256.71],[20190428,256.71],[20190429,256.99],[20190430,256.18],[20190501,256.29],[20190502,254.93],[20190503,255.26],[20190504,255.26],[20190505,255.26],[20190506,253.88],[20190507,251.47],[20190508,249.63],[20190509,248.19],[20190510,246.48],[20190511,246.48],[20190512,246.48],[20190513,244.71],[20190514,245.5],[20190515,247.03],[20190516,248.41],[20190517,248.26],[20190518,248.26],[20190519,248.26],[20190520,248.04],[20190521,249.47],[20190522,251.63],[20190523,250.31],[20190524,250.17],[20190525,250.17],[20190526,250.17],[20190527,250.38],[20190528,250.49],[20190529,251.02],[20190530,252.13],[20190531,254.56],[20190601,254.56],[20190602,254.56],[20190603,256.5],[20190604,256.33],[20190605,255.99],[20190606,256.38],[20190607,257.34],[20190608,257.34],[20190609,257.34],[20190610,258.36],[20190611,260.82],[20190612,260.42],[20190613,261.06],[20190614,261.45],[20190615,261.45],[20190616,261.45],[20190617,261.49],[20190618,263.89],[20190619,265.57],[20190620,267.15],[20190621,266.2],[20190622,266.2],[20190623,266.2],[20190624,266.1],[20190625,265.57],[20190626,265.86],[20190627,267.28],[20190628,267.8],[20190629,267.8],[20190630,267.8],[20190701,270.4],[20190702,270.95],[20190703,271.28],[20190704,272.5],[20190705,272.72],[20190706,272.72],[20190707,272.72],[20190708,272.21],[20190709,270.88],[20190710,271.81],[20190711,271.69],[20190712,270.58],[20190713,270.58],[20190714,270.58],[20190715,270.08],[20190716,270.21],[20190717,270.44],[20190718,270.08],[20190719,271.15],[20190720,271.15],[20190721,271.15],[20190722,270.71],[20190723,271.83],[20190724,272.16],[20190725,272.35],[20190726,272.74],[20190727,272.74],[20190728,272.74],[20190729,272.88],[20190730,272.64],[20190731,273.13],[20190801,271.96],[20190802,267.04],[20190803,267.04],[20190804,267.04],[20190805,261.81],[20190806,261.6],[20190807,260.98],[20190808,262.8],[20190809,262.36],[20190810,262.36],[20190811,262.36],[20190812,260.52],[20190813,260.46],[20190814,258.67],[20190815,257.71],[20190816,255.46],[20190817,255.46],[20190818,255.46],[20190819,256.2],[20190820,257.61],[20190821,259.13],[20190822,259.7],[20190823,258.52],[20190824,258.52],[20190825,258.52],[20190826,257.55],[20190827,256.35],[20190828,255.49],[20190829,257.45],[20190830,260.32],[20190831,260.32],[20190901,260.32],[20190902,263.37],[20190903,263.29],[20190904,264.46],[20190905,266.06],[20190906,266.78],[20190907,266.78],[20190908,266.78],[20190909,266.69],[20190910,266.94],[20190911,269.21],[20190912,270.22],[20190913,269.98],[20190914,269.98],[20190915,269.98],[20190916,272.22],[20190917,271.94],[20190918,271.51],[20190919,271.63],[20190920,270.87],[20190921,270.87],[20190922,270.87],[20190923,270.66],[20190924,270.12],[20190925,269.22],[20190926,270.51],[20190927,270.61],[20190928,270.61],[20190929,270.61],[20190930,269.93],[20191001,268.4],[20191002,265.06],[20191003,262.98],[20191004,263.53],[20191005,263.53],[20191006,263.53],[20191007,263.79],[20191008,262.84],[20191009,263.21],[20191010,262.91],[20191011,264.48],[20191012,264.48],[20191013,264.48],[20191014,264.35],[20191015,264.54],[20191016,265.48],[20191017,266.09],[20191018,266.86],[20191019,266.86],[20191020,266.86],[20191021,267.37],[20191022,269.85],[20191023,271.35],[20191024,273.57],[20191025,274.41],[20191026,274.41],[20191027,274.41],[20191028,274.72],[20191029,275],[20191030,275.85],[20191031,275.08],[20191101,276.07],[20191102,276.07],[20191103,276.07],[20191104,278.46],[20191105,280.26],[20191106,280.88],[20191107,282.83],[20191108,282.54],[20191109,282.54],[20191110,282.54],[20191111,280.87],[20191112,280.29],[20191113,279.11],[20191114,278.57],[20191115,279.33],[20191116,279.33],[20191117,279.33],[20191118,279.46],[20191119,279.65],[20191120,278.79],[20191121,278.53],[20191122,279.28],[20191123,279.28],[20191124,279.28],[20191125,280.08],[20191126,279.03],[20191127,278.68],[20191128,278.6],[20191129,278.27],[20191130,278.27],[20191201,278.27],[20191202,277.42],[20191203,274.87],[20191204,275.19],[20191205,276.2],[20191206,277.95],[20191207,277.95],[20191208,277.95],[20191209,278.91],[20191210,277.99],[20191211,278.83],[20191212,281.52],[20191213,284.22],[20191214,284.22],[20191215,284.22],[20191216,285.57],[20191217,285.84],[20191218,286.86],[20191219,287.36],[20191220,287.96],[20191221,287.96],[20191222,287.96],[20191223,289.38],[20191224,289.56],[20191225,289.56],[20191226,289.57],[20191227,290.69],[20191228,290.69],[20191229,290.69],[20191230,290.7],[20191231,290.38],[20200101,290.38],[20200102,292.63],[20200103,293.57],[20200104,293.57],[20200105,293.57],[20200106,292.69],[20200107,292.54],[20200108,294.73],[20200109,297.91],[20200110,300.01],[20200111,300.01],[20200112,300.01],[20200113,301.36],[20200114,301.27],[20200115,300.26],[20200116,300.73],[20200117,303.23],[20200118,303.23],[20200119,303.23],[20200120,305.06],[20200121,303.55],[20200122,303.02],[20200123,301.05],[20200124,301.33],[20200125,301.33],[20200126,301.33],[20200127,296.43],[20200128,295.78],[20200129,296.73],[20200130,293.67],[20200131,290.32],[20200201,290.32],[20200202,290.32],[20200203,289.22],[20200204,293.07],[20200205,296.52],[20200206,296.25],[20200207,293.8],[20200208,293.8],[20200209,293.8],[20200210,291.96],[20200211,294.52],[20200212,297.39],[20200213,297.84],[20200214,296.73],[20200215,296.73],[20200216,296.73],[20200217,297.37],[20200218,295.76],[20200219,297.24],[20200220,296.86],[20200221,294.33],[20200222,294.33],[20200223,294.33],[20200224,288.19],[20200225,281.79],[20200226,279.95],[20200227,272.45],[20200228,260.32],[20200229,260.32],[20200301,260.32],[20200302,256.5],[20200303,259.83],[20200304,263.63],[20200305,260.21],[20200306,250.26],[20200307,250.26],[20200308,250.26],[20200309,228.64],[20200310,224.38],[20200311,221.38],[20200312,203.66],[20200313,202.97],[20200314,202.97],[20200315,202.97],[20200316,192.95],[20200317,189.75],[20200318,181.46],[20200319,181.73],[20200320,189.37],[20200321,189.37],[20200322,189.37],[20200323,185.5],[20200324,191.38],[20200325,196.04],[20200326,198.85],[20200327,194.79],[20200328,194.79],[20200329,194.79],[20200330,191.9],[20200331,195.76],[20200401,194.89],[20200402,196.94],[20200403,201.63],[20200404,201.63],[20200405,201.63],[20200406,205.88],[20200407,209.85],[20200408,211.19],[20200409,215.22],[20200410,215.13],[20200411,215.13],[20200412,215.13],[20200413,215.03],[20200414,216.55],[20200415,210.18],[20200416,208.11],[20200417,210.65],[20200418,210.65],[20200419,210.65],[20200420,209.88],[20200421,204.04],[20200422,206.08],[20200423,211.07],[20200424,211.33],[20200425,211.33],[20200426,211.33],[20200427,211.06],[20200428,213.11],[20200429,217.17],[20200430,217.2],[20200501,215.91],[20200502,215.91],[20200503,215.91],[20200504,212.22],[20200505,214.1],[20200506,214.29],[20200507,214.65],[20200508,215.53],[20200509,215.53],[20200510,215.53],[20200511,215.57],[20200512,216.08],[20200513,215.23],[20200514,212.65],[20200515,213.08],[20200516,213.08],[20200517,213.08],[20200518,217.06],[20200519,220.07],[20200520,223.2],[20200521,222.89],[20200522,222.45],[20200523,222.45],[20200524,222.45],[20200525,222.33],[20200526,225.97],[20200527,227.08],[20200528,228.51],[20200529,226.83],[20200530,226.83],[20200531,226.83],[20200601,228.27],[20200602,232.38],[20200603,235.76],[20200604,234.1],[20200605,235.51],[20200606,235.51],[20200607,235.51],[20200608,237.73],[20200609,236.4],[20200610,235.05],[20200611,231.1],[20200612,230.41],[20200613,230.41],[20200614,230.41],[20200615,229.19],[20200616,231.88],[20200617,233.05],[20200618,232.72],[20200619,234.15],[20200620,234.15],[20200621,234.15],[20200622,235.14],[20200623,235.84],[20200624,235.57],[20200625,234.39],[20200626,233.26],[20200627,233.26],[20200628,233.26],[20200629,231.28],[20200630,230.53],[20200701,229.91],[20200702,232.41],[20200703,233.26],[20200704,233.26],[20200705,233.26],[20200706,233.31],[20200707,233.52],[20200708,233.58],[20200709,233.43],[20200710,233.02],[20200711,233.02],[20200712,233.02],[20200713,232.61],[20200714,230.19],[20200715,230.72],[20200716,230.93],[20200717,230.64],[20200718,230.64],[20200719,230.64],[20200720,231.88],[20200721,233.82],[20200722,234.05],[20200723,233.56],[20200724,231.98],[20200725,231.98],[20200726,231.98],[20200727,231.23],[20200728,230.43],[20200729,230.28],[20200730,227.46],[20200731,225.26],[20200801,225.26],[20200802,225.26],[20200803,226.84],[20200804,227.95],[20200805,229.62],[20200806,229.1],[20200807,228.08],[20200808,228.08],[20200809,228.08],[20200810,228.62],[20200811,231.16],[20200812,232.64],[20200813,233.71],[20200814,233.18],[20200815,233.18],[20200816,233.18],[20200817,231.82],[20200818,231.51],[20200819,231.63],[20200820,230.1],[20200821,228.33],[20200822,228.33],[20200823,228.33],[20200824,229.19],[20200825,228.99],[20200826,228.8],[20200827,228.6],[20200828,227.64],[20200829,227.64],[20200830,227.64],[20200831,226.42],[20200901,225.65],[20200902,225.16],[20200903,223.1],[20200904,222.07],[20200905,222.07],[20200906,222.07],[20200907,221.7],[20200908,219.93],[20200909,219.89],[20200910,220.25],[20200911,221.09],[20200912,221.09],[20200913,221.09],[20200914,222.12],[20200915,223.64],[20200916,223.96],[20200917,223.42],[20200918,222.08],[20200919,222.08],[20200920,222.08],[20200921,217.71],[20200922,217.14],[20200923,217.58],[20200924,216.26],[20200925,215.05],[20200926,215.05],[20200927,215.05],[20200928,215.23],[20200929,214.65],[20200930,215.39],[20201001,216.11],[20201002,215.35],[20201003,215.35],[20201004,215.35],[20201005,215.75],[20201006,217.48],[20201007,216.82],[20201008,216.9],[20201009,217.39],[20201010,217.39],[20201011,217.39],[20201012,218.3],[20201013,217.75],[20201014,217.76],[20201015,215.79],[20201016,214.86],[20201017,214.86],[20201018,214.86],[20201019,214.83],[20201020,215.28],[20201021,215.2],[20201022,215.51],[20201023,215.75],[20201024,215.75],[20201025,215.75],[20201026,214.78],[20201027,211.64],[20201028,207.03],[20201029,205.51],[20201030,204.11],[20201031,204.11],[20201101,204.11],[20201102,205.39],[20201103,208.83],[20201104,212.7],[20201105,216.46],[20201106,217.75],[20201107,217.75],[20201108,217.75],[20201109,224.34],[20201110,228.9],[20201111,231.1],[20201112,231.34],[20201113,231.4],[20201114,231.4],[20201115,231.4],[20201116,234.13],[20201117,234.34],[20201118,236.13],[20201119,236.4],[20201120,236.4],[20201121,236.4],[20201122,236.4],[20201123,236.56],[20201124,238.24],[20201125,239.44],[20201126,240.32],[20201127,240.13],[20201128,240.13],[20201129,240.13],[20201130,237.67],[20201201,238.72],[20201202,240.55],[20201203,241.03],[20201204,243.21],[20201205,243.21],[20201206,243.21],[20201207,245.14],[20201208,245.42],[20201209,247.65],[20201210,249.24],[20201211,250.78],[20201212,250.78],[20201213,250.78],[20201214,249.99],[20201215,249.14],[20201216,249.96],[20201217,251.01],[20201218,250.06],[20201219,250.06],[20201220,250.06],[20201221,244.71],[20201222,243.74],[20201223,246.36],[20201224,246.72],[20201225,246.72],[20201226,246.72],[20201227,246.72],[20201228,248.31],[20201229,251.2],[20201230,251.16],[20201231,251.25],[20210101,251.25],[20210102,251.25],[20210103,251.25],[20210104,253.5],[20210105,255.07],[20210106,255.57],[20210107,258.06],[20210108,262.89],[20210109,262.89],[20210110,262.89],[20210111,264.69],[20210112,265.34],[20210113,266.02],[20210114,267.89],[20210115,267.23],[20210116,267.23],[20210117,267.23],[20210118,266.82],[20210119,267.55],[20210120,269.23],[20210121,267.99],[20210122,263.78],[20210123,263.78],[20210124,263.78],[20210125,262.74],[20210126,262.3],[20210127,259.77],[20210128,257.75],[20210129,256.55],[20210130,256.55],[20210131,256.55],[20210201,257.74],[20210202,262.2],[20210203,263.76],[20210204,264.96],[20210205,266.83],[20210206,266.83],[20210207,266.83],[20210208,269.29],[20210209,269.26],[20210210,268.63],[20210211,268.44],[20210212,269.21],[20210213,269.21],[20210214,269.21],[20210215,272.04],[20210216,274.26],[20210217,273.84],[20210218,270.98],[20210219,271.19],[20210220,271.19],[20210221,271.19],[20210222,269.45],[20210223,267.28],[20210224,265.87],[20210225,265.11],[20210226,262.31],[20210227,262.31],[20210228,262.31],[20210301,265.52],[20210302,267.83],[20210303,267.74],[20210304,266.56],[20210305,267.16],[20210306,267.16],[20210307,267.16],[20210308,266.52],[20210309,269.26],[20210310,271.26],[20210311,273.23],[20210312,274.64],[20210313,274.64],[20210314,274.64],[20210315,276.52],[20210316,277.85],[20210317,274.94],[20210318,272.37],[20210319,271.59],[20210320,271.59],[20210321,271.59],[20210322,267.76],[20210323,264.76],[20210324,264.75],[20210325,264.01],[20210326,265.99],[20210327,265.99],[20210328,265.99],[20210329,267.49],[20210330,268.29],[20210331,269.22],[20210401,269.7],[20210402,269.7],[20210403,269.7],[20210404,269.7],[20210405,269.64],[20210406,267.38],[20210407,266.36],[20210408,267.53],[20210409,265.95],[20210410,265.95],[20210411,265.95],[20210412,265.71],[20210413,266.66],[20210414,268.52],[20210415,269.59],[20210416,270.75],[20210417,270.75],[20210418,270.75],[20210419,269.75],[20210420,267.15],[20210421,266.32],[20210422,268.12],[20210423,269.61],[20210424,269.61],[20210425,269.61],[20210426,270.74],[20210427,271.84],[20210428,271.83],[20210429,272.16],[20210430,271.05],[20210501,271.05],[20210502,271.05],[20210503,270.47],[20210504,271.51],[20210505,273.8],[20210506,275.73],[20210507,277],[20210508,277],[20210509,277],[20210510,277.6],[20210511,276.38],[20210512,276.31],[20210513,276.45],[20210514,276.81],[20210515,276.81],[20210516,276.81],[20210517,277.25],[20210518,279.08],[20210519,278.17],[20210520,278.12],[20210521,280.63],[20210522,280.63],[20210523,280.63],[20210524,280.57],[20210525,281.32],[20210526,282.74],[20210527,284.47],[20210528,286.15],[20210529,286.15],[20210530,286.15],[20210531,286.76],[20210601,288.36],[20210602,290.94],[20210603,291.22],[20210604,293.7],[20210605,293.7],[20210606,293.7],[20210607,294.06],[20210608,294.2],[20210609,294.99],[20210610,296.8],[20210611,297.97],[20210612,297.97],[20210613,297.97],[20210614,298.19],[20210615,297.14],[20210616,296.52],[20210617,297.71],[20210618,297.25],[20210619,297.25],[20210620,297.25],[20210621,296.47],[20210622,296.66],[20210623,297.49],[20210624,299.33],[20210625,300.01],[20210626,300.01],[20210627,300.01],[20210628,300.85],[20210629,299.05],[20210630,298.38],[20210701,299.03],[20210702,300.21],[20210703,300.21],[20210704,300.21],[20210705,300.15],[20210706,299.62],[20210707,299.11],[20210708,296.09],[20210709,296.36],[20210710,296.36],[20210711,296.36],[20210712,297.61],[20210713,298.63],[20210714,298.77],[20210715,297.73],[20210716,297.09],[20210717,297.09],[20210718,297.09],[20210719,292.42],[20210720,291.57],[20210721,293.76],[20210722,295.95],[20210723,296.39],[20210724,296.39],[20210725,296.39],[20210726,295.71],[20210727,294.26],[20210728,295.79],[20210729,298.82],[20210730,298.99],[20210731,298.99],[20210801,298.99],[20210802,299.99],[20210803,300.79],[20210804,302.04],[20210805,303.92],[20210806,304.27],[20210807,304.27],[20210808,304.27],[20210809,304.87],[20210810,306.05],[20210811,306.76],[20210812,307.97],[20210813,308.09],[20210814,308.09],[20210815,308.09],[20210816,308.36],[20210817,309.06],[20210818,310.41],[20210819,306.88],[20210820,304.13],[20210821,304.13],[20210822,304.13],[20210823,305.44],[20210824,308.13],[20210825,308.56],[20210826,306.81],[20210827,307.23],[20210828,307.23],[20210829,307.23],[20210830,308.97],[20210831,311.52],[20210901,314.15],[20210902,315.05],[20210903,315.14],[20210904,315.14],[20210905,315.14],[20210906,316.32],[20210907,316.37],[20210908,315.67],[20210909,314.61],[20210910,314.87],[20210911,314.87],[20210912,314.87],[20210913,316.36],[20210914,317.68],[20210915,318.14],[20210916,317.66],[20210917,316.05],[20210918,316.05],[20210919,316.05],[20210920,311.58],[20210921,310.29],[20210922,312.93],[20210923,315.37],[20210924,314.64],[20210925,314.64],[20210926,314.64],[20210927,316.33],[20210928,315.63],[20210929,315.87],[20210930,318.68],[20211001,319.82],[20211002,319.82],[20211003,319.82],[20211004,319.88],[20211005,323.34],[20211006,324.95],[20211007,327.48],[20211008,329.64],[20211009,329.64],[20211010,329.64],[20211011,331.64],[20211012,332.55],[20211013,331.89],[20211014,332.62],[20211015,333.69],[20211016,333.69],[20211017,333.69],[20211018,333.72],[20211019,334.49],[20211020,334.61],[20211021,333.29],[20211022,332.85],[20211023,332.85],[20211024,332.85],[20211025,334.68],[20211026,335.65],[20211027,333.99],[20211028,332.65],[20211029,330.78],[20211030,330.78],[20211031,330.78],[20211101,331.79],[20211102,332.46],[20211103,331.75],[20211104,333.03],[20211105,335.33],[20211106,335.33],[20211107,335.33],[20211108,335.4],[20211109,335.44],[20211110,334.26],[20211111,334.65],[20211112,331.16],[20211113,331.16],[20211114,331.16],[20211115,330.39],[20211116,329.84],[20211117,330.83],[20211118,328.31],[20211119,323.6],[20211120,323.6],[20211121,323.6],[20211122,316.38],[20211123,315.06],[20211124,316.38],[20211125,317.6],[20211126,308.45],[20211127,308.45],[20211128,308.45],[20211129,308.58],[20211130,309.08],[20211201,312.24],[20211202,314.28],[20211203,313.75],[20211204,313.75],[20211205,313.75],[20211206,310.3],[20211207,311.6],[20211208,309.75],[20211209,310.93],[20211210,310.06],[20211211,310.06],[20211212,310.06],[20211213,304.94],[20211214,302.29],[20211215,301.89],[20211216,304.94],[20211217,303.66],[20211218,304.08],[20211219,304.08],[20211220,301.24],[20211221,303.33],[20211222,305.89],[20211223,306.82],[20211224,306.72],[20211225,306.72],[20211226,306.72],[20211227,307.87],[20211228,308.63],[20211229,308.64],[20211230,308.24],[20211231,308.79],[20220101,308.79],[20220102,308.79],[20220103,310.37],[20220104,312.94],[20220105,309.09],[20220106,307.77],[20220107,307.03],[20220108,307.03],[20220109,307.03],[20220110,308.19],[20220111,311.16],[20220112,314.45],[20220113,309.69],[20220114,303.21],[20220115,303.21],[20220116,303.21],[20220117,302.01],[20220118,294.64],[20220119,294.77],[20220120,296.8],[20220121,293.52],[20220122,293.52],[20220123,293.52],[20220124,281.67],[20220125,279.28],[20220126,282.46],[20220127,289.38],[20220128,291.3],[20220129,291.3],[20220130,291.3],[20220131,294.22],[20220201,296.86],[20220202,297.82],[20220203,293.81],[20220204,291.78],[20220205,291.78],[20220206,291.78],[20220207,292.37],[20220208,296.03],[20220209,301.95],[20220210,303.57],[20220211,297.67],[20220212,297.67],[20220213,297.67],[20220214,293.25],[20220215,298.28],[20220216,301.72],[20220217,297],[20220218,290.07],[20220219,290.07],[20220220,290.07],[20220221,275.56],[20220222,268.87],[20220223,264.8],[20220224,226.45],[20220225,234.33],[20220226,234.33],[20220227,234.33],[20220228,220.39],[20220301,213.46],[20220302,208],[20220303,205.48],[20220304,202.19],[20220305,202.19],[20220306,202.19],[20220307,199.28],[20220308,197.76],[20220309,201.18],[20220310,200.17],[20220311,201.71],[20220312,201.71],[20220313,201.71],[20220314,201.68],[20220315,200.36],[20220316,203.11],[20220317,205.02],[20220318,205.82],[20220319,205.82],[20220320,205.82],[20220321,205.97],[20220322,206.84],[20220323,207.14],[20220324,207.01],[20220325,206.58],[20220326,206.58],[20220327,206.58],[20220328,200.26],[20220329,202.97],[20220330,202.48],[20220331,202.51],[20220401,203.11],[20220402,203.11],[20220403,203.11],[20220404,204.03],[20220405,203.57],[20220406,201.69],[20220407,201.53],[20220408,202.14],[20220409,202.14],[20220410,202.14],[20220411,201.69],[20220412,201.51],[20220413,202.45],[20220414,202.41],[20220415,202.41],[20220416,202.41],[20220417,202.41],[20220418,202.4],[20220419,201.49],[20220420,201.74],[20220421,201.73],[20220422,200.17],[20220423,200.17],[20220424,200.17],[20220425,198.53],[20220426,197.48],[20220427,196.92],[20220428,197.31],[20220429,197.89],[20220430,197.89],[20220501,197.89],[20220502,197.74],[20220503,197.09],[20220504,196.18],[20220505,195.52],[20220506,193.32],[20220507,193.32],[20220508,193.32],[20220509,192.5],[20220510,191.01],[20220511,190.87],[20220512,189.7],[20220513,191.4],[20220514,191.4],[20220515,191.4],[20220516,191.44],[20220517,192.95],[20220518,193.64],[20220519,192.76],[20220520,193.13],[20220521,193.13],[20220522,193.13],[20220523,193.96],[20220524,192.95],[20220525,191.84],[20220526,192.03],[20220527,192.73],[20220528,192.73],[20220529,192.73],[20220530,194.26],[20220531,194.67],[20220601,195.19],[20220602,195.21],[20220603,194.69],[20220604,194.69],[20220605,194.69],[20220606,194.83],[20220607,195.06],[20220608,194.38],[20220609,193.27],[20220610,191.9],[20220611,191.9],[20220612,191.9],[20220613,189.73],[20220614,188.73],[20220615,189.28],[20220616,188.08],[20220617,187.86],[20220618,187.86],[20220619,187.86],[20220620,188.28],[20220621,189.52],[20220622,188.5],[20220623,187.69],[20220624,188.58],[20220625,188.58],[20220626,188.58],[20220627,189.64],[20220628,190.25],[20220629,189.6],[20220630,188.23],[20220701,187.62],[20220702,187.62],[20220703,187.62],[20220704,187.38],[20220705,186.09],[20220706,186.82],[20220707,188.26],[20220708,189.39],[20220709,189.39],[20220710,189.39],[20220711,188.58],[20220712,187.46],[20220713,186.9],[20220714,186.68],[20220715,186.98],[20220716,186.98],[20220717,186.98],[20220718,173.23],[20220719,173.23],[20220720,174.23],[20220721,174.67],[20220722,175.21],[20220723,175.21],[20220724,175.21],[20220725,174.72],[20220726,174.28],[20220727,174.54],[20220728,175.5],[20220729,176.25],[20220730,176.25],[20220731,176.25],[20220801,176.93],[20220802,176.57],[20220803,177.14],[20220804,177.74],[20220805,177.54],[20220806,177.54],[20220807,177.54],[20220808,178.81],[20220809,178.3],[20220810,179.31],[20220811,179.95],[20220812,180.66],[20220813,180.66],[20220814,180.66],[20220815,180.64],[20220816,181.16],[20220817,180.43],[20220818,180.39],[20220819,180.2],[20220820,180.2],[20220821,180.2],[20220822,179.03],[20220823,179.38],[20220824,179.19],[20220825,179.75],[20220826,179.44],[20220827,179.44],[20220828,179.44],[20220829,177.93],[20220830,177.17],[20220831,176.97],[20220901,175.05],[20220902,175.47],[20220903,175.47],[20220904,175.47],[20220905,175.34],[20220906,175.18],[20220907,175.2],[20220908,175.55],[20220909,177.14],[20220910,177.14],[20220911,177.14],[20220912,178.77],[20220913,177.5],[20220914,176.97],[20220915,176.99],[20220916,175.76],[20220917,175.76],[20220918,175.76],[20220919,175.23],[20220920,174.63],[20220921,173.7],[20220922,173.44],[20220923,171.21],[20220924,171.21],[20220925,171.21],[20220926,170.37],[20220927,171],[20220928,169.5],[20220929,167.16],[20220930,166.92],[20221001,166.92],[20221002,166.92],[20221003,167.16],[20221004,170.29],[20221005,169.73],[20221006,170.27],[20221007,169.73],[20221008,169.73],[20221009,169.73],[20221010,156.75],[20221011,156],[20221012,155.72],[20221013,155.26],[20221014,144.67],[20221015,144.67],[20221016,144.67],[20221017,145.97],[20221018,147.51],[20221019,147.02],[20221020,147.31],[20221021,147.56],[20221022,147.56],[20221023,147.56],[20221024,148.05],[20221025,147.79],[20221026,148.23],[20221027,148.85],[20221028,149.14],[20221029,149.14],[20221030,149.14],[20221031,150.04],[20221101,150.32],[20221102,152.21],[20221103,152.37],[20221104,153.99],[20221105,153.99],[20221106,153.99],[20221107,155.71],[20221108,156.48],[20221109,156.48],[20221110,157.86],[20221111,146.47],[20221112,146.47],[20221113,146.47],[20221114,147.26],[20221115,147.96],[20221116,147.23],[20221117,145.53],[20221118,146.11],[20221119,146.11],[20221120,146.11],[20221121,146.5],[20221122,147.4],[20221123,147.89],[20221124,148.88],[20221125,149.59],[20221126,149.59],[20221127,149.59],[20221128,148.91],[20221129,149.33],[20221130,150.44],[20221201,151.23],[20221202,150.29],[20221203,150.29],[20221204,150.29],[20221205,149.07],[20221206,148.95],[20221207,148.16],[20221208,148.03],[20221209,148.39],[20221210,148.39],[20221211,148.39],[20221212,148.96],[20221213,150.36],[20221214,150.43],[20221215,149.85],[20221216,149.1],[20221217,149.1],[20221218,149.1],[20221219,149.63],[20221220,150.42],[20221221,151.19],[20221222,151.67],[20221223,151.55],[20221224,151.55],[20221225,151.55],[20221226,151.55],[20221227,150.84],[20221228,150.41],[20221229,151.07],[20221230,151.37],[20221231,151.36],[20230101,151.36],[20230102,151.53],[20230103,153.07],[20230104,154.37],[20230105,154.27],[20230106,154.93],[20230107,154.93],[20230108,154.93],[20230109,155.78],[20230110,156.57],[20230111,156.12],[20230112,156.46],[20230113,156.84],[20230114,156.84],[20230115,156.84],[20230116,157.74],[20230117,157.9],[20230118,158.02],[20230119,157.3],[20230120,157.93],[20230121,157.93],[20230122,157.93],[20230123,158.82],[20230124,159.03],[20230125,158.09],[20230126,158.53],[20230127,159.11],[20230128,159.11],[20230129,159.11],[20230130,158.46],[20230131,158.17],[20230201,157.88],[20230202,158.59],[20230203,159.42],[20230204,159.42],[20230205,159.42],[20230206,158.32],[20230207,156.9],[20230208,157.83],[20230209,158.47],[20230210,157.94],[20230211,157.94],[20230212,157.94],[20230213,158.18],[20230214,158.38],[20230215,159.32],[20230216,159.83],[20230217,160.04],[20230218,160.04],[20230219,160.04],[20230220,160.41],[20230221,159.98],[20230222,158.55],[20230223,159.09],[20230224,159.33],[20230225,159.33],[20230226,159.33],[20230227,159.96],[20230228,160.48],[20230301,161.6],[20230302,161.39],[20230303,161.32],[20230304,161.32],[20230305,161.32],[20230306,161.99],[20230307,161.48],[20230308,161.42],[20230309,161.02],[20230310,159.14],[20230311,159.14],[20230312,159.14],[20230313,155.87],[20230314,155.73],[20230315,153.4],[20230316,152.9],[20230317,152.15],[20230318,152.15],[20230319,152.15],[20230320,150.82],[20230321,152.18],[20230322,152.61],[20230323,152.76],[20230324,151.61],[20230325,151.61],[20230326,151.61],[20230327,151.58],[20230328,151.45],[20230329,152.43],[20230330,154.1],[20230331,154.91],[20230401,154.91],[20230402,154.91],[20230403,155.64],[20230404,156.57],[20230405,156.17],[20230406,156.26],[20230407,156.25],[20230408,156.25],[20230409,156.25],[20230410,156.37],[20230411,158.29],[20230412,159.39],[20230413,159.63],[20230414,159.9],[20230415,159.9],[20230416,159.9],[20230417,160.51],[20230418,161.63],[20230419,161.35],[20230420,161.02],[20230421,160.71],[20230422,160.71],[20230423,160.71],[20230424,160.74],[20230425,159.52],[20230426,158.83],[20230427,160.01],[20230428,160.23],[20230429,160.23],[20230430,160.23],[20230501,160.2],[20230502,159.88],[20230503,159.63],[20230504,159.42],[20230505,160.01],[20230506,160.01],[20230507,160.01],[20230508,161.29],[20230509,162.01],[20230510,162.9],[20230511,164.15],[20230512,164.68],[20230513,164.68],[20230514,164.68],[20230515,163.43],[20230516,163.39],[20230517,163.4],[20230518,163.39],[20230519,163.88],[20230520,163.88],[20230521,163.88],[20230522,165.62],[20230523,166.35],[20230524,164.85],[20230525,164.45],[20230526,165.56],[20230527,165.56],[20230528,165.56],[20230529,165.68],[20230530,166.52],[20230531,164.74],[20230601,165.02],[20230602,167.3],[20230603,167.3],[20230604,167.3],[20230605,169.47],[20230606,170.59],[20230607,170.78],[20230608,170.59],[20230609,171.17],[20230610,171.17],[20230611,171.17],[20230612,171.59],[20230613,170.84],[20230614,171.29],[20230615,171.91],[20230616,172.36],[20230617,172.36],[20230618,172.36],[20230619,171.64],[20230620,170.61],[20230621,170.41],[20230622,170.05],[20230623,169.72],[20230624,169.72],[20230625,169.72],[20230626,169],[20230627,168.38],[20230628,168.23],[20230629,169.3],[20230630,170.11],[20230701,170.11],[20230702,170.11],[20230703,171.19],[20230704,171.77],[20230705,170.89],[20230706,169.66],[20230707,169.41],[20230708,169.41],[20230709,169.41],[20230710,170.16],[20230711,171.7],[20230712,173.8],[20230713,174.42],[20230714,174.8],[20230715,174.8],[20230716,174.8],[20230717,174.74],[20230718,174.91],[20230719,175.64],[20230720,176.23],[20230721,176.41],[20230722,176.41],[20230723,176.41],[20230724,176.58],[20230725,177.34],[20230726,177.4],[20230727,178.39],[20230728,179.6],[20230729,179.6],[20230730,179.6],[20230731,180.53],[20230801,180.2],[20230802,178.78],[20230803,178.17],[20230804,179.3],[20230805,179.3],[20230806,179.3],[20230807,179.95],[20230808,178.82],[20230809,178.96],[20230810,179.99],[20230811,179.84],[20230812,179.84],[20230813,179.84],[20230814,179.39],[20230815,178.84],[20230816,177.56],[20230817,177.44],[20230818,176.53],[20230819,176.53],[20230820,176.53],[20230821,177.07],[20230822,177.86],[20230823,178.48],[20230824,179.18],[20230825,179.29],[20230826,179.29],[20230827,179.29],[20230828,180.13],[20230829,181.74],[20230830,181.84],[20230831,181.39]]}
* FWW® SektordurchschnittWertentwicklung bei 1.000,- Euro Anlagevolumen
| 2019 | 1.192,02€ |
| 2020 | 991,55€ |
| 2021 | 1.368,11€ |
| 2022 | 1.330,88€ |
| 2023 | 845,31€ |
Wertentwicklung in %
| Fonds | |
|---|---|
| 1 M | -0,23% |
| 3 M | 11,78% |
| 6 M | 11,12% |
| lfd. Jahr | 19,42% |
| 1 Jahr | -36,48% |
| 3 Jahre | -27,62% |
| 5 Jahre | -28,95% |
| 10 Jahre | -39,60% |
| Entwicklung p.a. | 0,26% |
| Wertentwicklung seit Auflage | 8,88% |
Anlageziel ist ein langfristiger Kapitalzuwachs. Mindestens 51% des Vermögens werden in Aktien von Emittenten, die schwerpunktmäßig ihren Sitz/Geschäftsinteresse in den Ländern der Regionen Baltikum, Ostmitteleuropa (inklusive Österreich), Südosteuropa, den Ländern der Gemeinschaft Unabhängiger Staaten, sowie der Türkei haben, in Form von direkt erworbenen Einzeltiteln erworben. Daneben können auch Aktien aus der Region des Nahen Ostens und Afrika erworben werden. Hierbei gilt, Anteile an Investmentfonds zu maximal 10%, sowie Derivative Instrumente zu maximal 49%.
Die fünf größten Wertpapierbestände in diesem Fonds
Für diesen Bereich stehen leider keine aktuellen Daten zur Verfügung.
Wertverlauf der letzten fünf Jahre
| 08.2018 - 08.2019 | 19.2017 | 12.963200 |
| 08.2019 - 09.2020 | -16.8175 | -13.315600 |
| 09.2020 - 09.2021 | 37.9767 | 39.218800 |
| 02.2021 - 02.2022 | -2.7213 | -14.828400 |
| 02.2022 - 09.2023 | -36.4847 | -20.389500 |
Risikokennzahlen
| 1 Jahr | 3 Jahre | 5 jahre | 10 Jahre | |
|---|---|---|---|---|
| Volatilität | k.A. | k.A. | k.A. | k.A. |
| Sharpe Ratio | k.A. | k.A. | k.A. | k.A. |
| Tracking Error | k.A. | k.A. | k.A. | k.A. |
| Jensen Alpha | k.A. | k.A. | k.A. | k.A. |
| Beta | k.A. | k.A. | k.A. | k.A. |
| Treynor Ratio | k.A. | k.A. | k.A. | k.A. |
Die 10 größten Wertpapierbestände (01. 09. 2023)
Für diesen Bereich stehen leider keine aktuellen Daten zur Verfügung.
Länderverteilung (01. 09. 2023)
| Polen | 37,60% |
| Türkei | 21,50% |
| Griechenland | 15,88% |
| Ungarn | 10,75% |
| Tschechien | 6,91% |
| Slowenien | 4,06% |
| Rumänien | 1,59% |
| Niederlande | 1,32% |
| Osteuropa | 0,39% |
Branchenverteilung (01. 09. 2023)
| Finanzen | 40,76% |
| Energie | 16,38% |
| Konsumgüter zyklisch | 10,91% |
| Industrie / Investitionsgüter | 9,34% |
| Konsumgüter nicht-zyklisch | 5,05% |
| Versorger | 4,64% |
| Telekommunikationsdienstleister | 4,28% |
| Grundstoffe | 4,17% |
| Gesundheit / Healthcare | 3,05% |
| Immobilien | 1,32% |
Assetverteilung (01. 09. 2023)
| Aktien | 100,00% |
Währungsverteilung (01. 09. 2023)
Aktuelle Prospekte und Berichte zu diesem Fonds
Ausführlicher Verkaufsprospekt (2023)
Der Verkaufsprospekt des Fonds ist eine gesetzlich vorgeschriebene Unterlage, die wichtige Informationen für den Anleger enthält; zum Beispiel die Vertragsbedingungen des Fonds.PDF, 554KB
Wesentliche Anlegerinformationen (KID) (2023)
Das Key Investor Information Document (KIID oder KID / Wesentliche Anlegerinformationen) ist ein gesetzlich vorgeschriebenes Informationsdokument, welches die wesentlichen Anlegerinformationen und damit standardisierte und somit gut vergleichbare Informationen über wesentliche Charakteristika des Fonds enthält.PDF, 146KB
Jahresbericht (2022)
Im Jahresbericht (Rechenschaftsbericht), der alle 12 Monate erscheint und von unabhängiger Seite geprüft ist, gibt die Fondsgesellschaft umfänglich Auskunft über die Entwicklung des jeweiligen Fonds. Hierzu gehören ein Marktbericht, die Vermögensaufstellung, die Kosten- und Ertragsrechnung sowie steuerliche Hinweise.PDF, 845KB
Halbjahresbericht (2022)
Im Wechsel zum Jahresbericht erscheint zum Halbjahr des jeweiligen Fondsgeschäftsjahres ein Halbjahresbericht, der neben einem Marktbericht im Wesentlichen die Vermögensaufstellung beinhaltet.PDF, 241KB
Anzeige:
Bewertung
| FWW FundStars®: |
Konditionen
| Ausgabeaufschlag Standard | 4,00% |
| Managementgebühr p.a. | 1,80% |
| Depotbankgebühr | k.A. |
| Beratervergütung p.a. | k.A. |
| Performance-Fee | k.A. |
| All-in-Fee | k.A. |
| TER (Gesamtkostenquote KIID) | 1,14% |
| Sparplan-fähig | Ja |
| Auszahlplan-fähig | Ja |
Downloads
Stammdaten
| Fondsart: | Aktienfonds |
| Anlageschwerpunkt: | Aktienfonds All Cap |
| Anlageregion: | Osteuropa |
| Währungsschwerpunkt: | k.A. |
| Vergleichsindex: | FWW® Sektordurchschnitt Aktienfonds All Cap Osteuropa |
| Fondsmanager: | Herr Alexander Dimitrov |
| Fondsgesellschaft: | Erste Asset Management GmbH |
| Fondswährung: | EUR |
| Auflegungsdatum: | 01.10.1990 |
| Ertragsverwendung: | ausschüttend (jährlich) |
| Fondsvolumen: | 32,40 Mio. EUR |