Jetzt informieren und diesen Fonds ohne Ausgabeaufschlag kaufen:
Basisdaten
WKN: A143AN
ISIN: LU1315151032
Mischfonds flexibel, Welt
Aktueller Preis (25. 07. 2024)
3.037,16 €
-0,39 € / -0,01%
Weitere Details, Charts und Infos zur Wertentwicklung:
Partnerbanken | Ihr Rabatt | Einmalanlage | Sparplan | VL | ||
---|---|---|---|---|---|---|
![]() | 100,00 % | Fondsdepot eröffnen | VL-Depot nicht verfügbar | |||
![]() | Fondsdepot eröffnen | VL-Depot nicht verfügbar | ||||
![]() | 100,00 % | Fondsdepot eröffnen | VL-Depot eröffnen | |||
![]() | 100,00 % | Fondsdepot eröffnen | VL-Depot eröffnen |
Wertentwicklung in Charts und Zahlen
{"meta":{"id":"LU1315151032","name":"HAC Quant STIFTUNGSFONDS flexibel global I","currency":"EUR"},"ts":[[20190726,2874.78],[20190729,2892.87],[20190730,2891.74],[20190731,2882.41],[20190801,2870.38],[20190802,2877.42],[20190805,2857.22],[20190806,2791.34],[20190807,2818.28],[20190808,2811.1],[20190809,2824.78],[20190812,2834.45],[20190813,2816.44],[20190814,2826.89],[20190816,2865.18],[20190819,2864.55],[20190820,2857.48],[20190821,2861.42],[20190822,2860.09],[20190823,2862.68],[20190826,2837.85],[20190827,2851.39],[20190828,2860.08],[20190829,2875.77],[20190830,2879.7],[20190902,2877.02],[20190903,2887.34],[20190904,2894.67],[20190905,2893.38],[20190906,2889.77],[20190909,2894.78],[20190910,2872.33],[20190911,2863.3],[20190912,2882.33],[20190913,2886.38],[20190916,2868.51],[20190917,2882.6],[20190918,2883.91],[20190919,2882.52],[20190920,2881.23],[20190923,2888.81],[20190924,2903.31],[20190925,2895.54],[20190926,2902.41],[20190927,2900.06],[20190930,2877.32],[20191001,2883.89],[20191002,2879.17],[20191004,2879.54],[20191007,2896.23],[20191008,2873.53],[20191009,2871.2],[20191010,2871.33],[20191011,2852.13],[20191014,2819.72],[20191015,2825.15],[20191016,2824.55],[20191017,2817.47],[20191018,2811.17],[20191021,2802.52],[20191022,2804.44],[20191023,2797.93],[20191024,2807.42],[20191025,2814.43],[20191028,2816.77],[20191029,2815.14],[20191030,2817.06],[20191031,2823.27],[20191104,2820.23],[20191105,2821.98],[20191106,2833.44],[20191107,2844.11],[20191108,2846.76],[20191111,2853.63],[20191112,2847.57],[20191113,2848.78],[20191114,2855.65],[20191115,2856.8],[20191118,2857.66],[20191119,2856.57],[20191120,2858.75],[20191121,2859.11],[20191122,2853.84],[20191125,2857.18],[20191126,2869.62],[20191127,2878.74],[20191128,2883.78],[20191129,2882.06],[20191202,2871.31],[20191203,2846.67],[20191204,2838.42],[20191205,2847.47],[20191206,2849.59],[20191209,2864.82],[20191210,2859.76],[20191211,2854.27],[20191212,2859.78],[20191213,2859.3],[20191216,2856.53],[20191217,2874.05],[20191218,2865.02],[20191219,2866.66],[20191220,2871.45],[20191223,2889.8],[20191227,2885.86],[20191230,2885.74],[20200102,2872.04],[20200103,2884.4],[20200106,2895.9],[20200107,2888.15],[20200108,2888.55],[20200109,2892.09],[20200110,2892.86],[20200113,2893.16],[20200114,2897.98],[20200115,2900],[20200116,2904.34],[20200117,2918.71],[20200120,2934.86],[20200121,2940.95],[20200122,2937.46],[20200123,2935.01],[20200124,2947.24],[20200127,2941.42],[20200128,2926.72],[20200129,2933.06],[20200130,2933.68],[20200131,2926.68],[20200203,2890.35],[20200204,2896.89],[20200205,2911.13],[20200206,2938.06],[20200207,2954.37],[20200210,2950.71],[20200211,2961.12],[20200212,2973.39],[20200213,2986.59],[20200214,3004.16],[20200217,3008.3],[20200218,3012.33],[20200219,3013.91],[20200220,3025.93],[20200221,3019],[20200224,3000.79],[20200225,2955.71],[20200226,2896.01],[20200227,2879.04],[20200228,2794.55],[20200302,2727.85],[20200303,2750.59],[20200304,2731],[20200305,2777.08],[20200306,2748.46],[20200309,2733.55],[20200310,2699.62],[20200311,2766],[20200312,2734.82],[20200313,2752.43],[20200316,2818.9],[20200317,2633.57],[20200318,2743.61],[20200319,2746.43],[20200320,2774.92],[20200323,2729.66],[20200324,2702.46],[20200325,2767.31],[20200326,2782.26],[20200327,2835],[20200330,2759.48],[20200331,2835.9],[20200401,2793.02],[20200402,2741.71],[20200403,2805.49],[20200406,2765.88],[20200407,2877.79],[20200408,2839.06],[20200409,2882.73],[20200414,2885.38],[20200415,2942.22],[20200416,2874.89],[20200417,2903],[20200420,2951.56],[20200421,2934.55],[20200422,2862.64],[20200423,2917.29],[20200424,2939.44],[20200427,2947.83],[20200428,2992.73],[20200429,3003.66],[20200430,3033.89],[20200504,2954.14],[20200505,2960.23],[20200506,2969.54],[20200507,2982.63],[20200508,2988.9],[20200511,2988.95],[20200512,3000.08],[20200513,2972.43],[20200514,2960.75],[20200515,2976.19],[20200518,2970.02],[20200519,2986.59],[20200520,2955.27],[20200522,2962.11],[20200525,2970.83],[20200526,2974.01],[20200527,2986.07],[20200528,3007.38],[20200529,3010.96],[20200602,3009.29],[20200603,3020.56],[20200604,3041.45],[20200605,3016.21],[20200608,3050.01],[20200609,3083.31],[20200610,3051.13],[20200611,3040.39],[20200612,2916.82],[20200615,2946.61],[20200616,2938],[20200617,2998.55],[20200618,2999.06],[20200619,3002.12],[20200622,3011.73],[20200624,2995.02],[20200625,2960.92],[20200626,2975.39],[20200629,2965.37],[20200630,2964.49],[20200701,3010.95],[20200702,3009.25],[20200703,3020.62],[20200706,3026.98],[20200707,3023.91],[20200708,3020.38],[20200709,3013.44],[20200710,3003.72],[20200713,3010.78],[20200714,3003.93],[20200715,3014.98],[20200716,3035.9],[20200717,3029.44],[20200720,3038.31],[20200721,3039.31],[20200722,3049.24],[20200723,3040.01],[20200724,3044.97],[20200727,3027.55],[20200728,3017.94],[20200729,3023.83],[20200730,3024.55],[20200731,2997.89],[20200803,2980.16],[20200804,3008.45],[20200805,3035.09],[20200806,3026.03],[20200807,3034.06],[20200810,3045.48],[20200811,3055.55],[20200812,3045.11],[20200813,3060.11],[20200814,3056.82],[20200817,3057.66],[20200818,3062.84],[20200819,3054.78],[20200820,3048.74],[20200821,3045.45],[20200824,3052.52],[20200825,3061.99],[20200826,3059.17],[20200827,3066.53],[20200828,3065.94],[20200831,3060.44],[20200901,3046.13],[20200902,3036.61],[20200903,3077.31],[20200904,3049.46],[20200907,3029.75],[20200908,3036.24],[20200909,3021.94],[20200910,3041.45],[20200911,3020.66],[20200914,3030.27],[20200915,3048.03],[20200916,3055.33],[20200917,3062.81],[20200918,3049.73],[20200921,3039.13],[20200922,3018.13],[20200923,3025.72],[20200924,3003.05],[20200925,2999.47],[20200928,3015.73],[20200929,3041.72],[20200930,3030.52],[20201001,3028.86],[20201002,3037.75],[20201005,3034.73],[20201006,3057.03],[20201007,3051.36],[20201008,3065.43],[20201009,3090.35],[20201012,3106.13],[20201013,3123.23],[20201014,3118.58],[20201015,3117.08],[20201016,3104.6],[20201019,3105.19],[20201020,3082.26],[20201021,3063.3],[20201022,3061.73],[20201023,3058.37],[20201026,3060.94],[20201027,3038.95],[20201028,3028.4],[20201029,2980.91],[20201030,3001.92],[20201102,2983.55],[20201103,2988.41],[20201104,2963.96],[20201105,3006.33],[20201106,3032.04],[20201109,3035.42],[20201110,3043.78],[20201111,3067.98],[20201112,3101.01],[20201113,3078.17],[20201116,3096.79],[20201117,3123.4],[20201118,3111.55],[20201119,3091.72],[20201120,3094.08],[20201123,3095.43],[20201124,3093.62],[20201125,3101.07],[20201126,3102.61],[20201127,3111.55],[20201130,3117.5],[20201201,3100.95],[20201202,3110.8],[20201203,3103.29],[20201204,3092.65],[20201207,3105.85],[20201208,3108.28],[20201209,3115.27],[20201210,3122.1],[20201211,3104.41],[20201214,3099.66],[20201215,3106.13],[20201216,3123.84],[20201217,3131.9],[20201218,3149.01],[20201221,3150.98],[20201222,3129.13],[20201223,3128.94],[20201228,3149.23],[20201229,3164.09],[20201230,3174.89],[20210104,3185.69],[20210105,3192.56],[20210106,3199.48],[20210107,3211.85],[20210108,3238.07],[20210111,3249.26],[20210112,3250.34],[20210113,3251.95],[20210114,3263.76],[20210115,3280.67],[20210118,3260.54],[20210119,3264.41],[20210120,3268.39],[20210121,3297.87],[20210122,3292.2],[20210125,3282.73],[20210126,3291.15],[20210127,3285.67],[20210128,3265.6],[20210129,3259.21],[20210201,3217.61],[20210202,3270.6],[20210203,3303.72],[20210204,3320.02],[20210205,3319.93],[20210208,3336.5],[20210209,3383.25],[20210210,3396.42],[20210211,3379.12],[20210212,3382.24],[20210215,3388],[20210216,3399.43],[20210217,3386.53],[20210218,3383.27],[20210219,3360.28],[20210222,3353.94],[20210223,3338.5],[20210224,3314.65],[20210225,3304.48],[20210226,3273.81],[20210301,3221.21],[20210302,3287.8],[20210303,3273.19],[20210304,3261.56],[20210305,3231.79],[20210308,3265.96],[20210309,3276.64],[20210310,3307.24],[20210311,3321.67],[20210312,3335.19],[20210315,3343.8],[20210316,3363.79],[20210317,3378.45],[20210318,3375.8],[20210319,3376.29],[20210322,3379.19],[20210323,3379.58],[20210324,3368.74],[20210325,3348.02],[20210326,3367.29],[20210329,3399.42],[20210330,3404.04],[20210331,3402.56],[20210401,3390.33],[20210406,3431.67],[20210407,3427.93],[20210408,3411.77],[20210409,3429.5],[20210412,3435.67],[20210413,3424.93],[20210414,3433.6],[20210415,3422.74],[20210416,3449.24],[20210419,3465.5],[20210420,3462.98],[20210421,3437.57],[20210422,3441.96],[20210423,3463.71],[20210426,3452.1],[20210427,3447.44],[20210428,3434.22],[20210429,3428.66],[20210430,3426],[20210503,3424.22],[20210504,3442.31],[20210505,3433.68],[20210506,3445.64],[20210507,3455.79],[20210510,3457.07],[20210511,3461.52],[20210512,3421.66],[20210514,3401.64],[20210517,3425.99],[20210518,3432.36],[20210519,3427],[20210520,3410.84],[20210521,3427.27],[20210525,3443.34],[20210526,3440.81],[20210527,3453.69],[20210528,3449.65],[20210531,3463.22],[20210601,3450.21],[20210602,3447.46],[20210603,3456.13],[20210604,3455.63],[20210607,3468.97],[20210608,3464.65],[20210609,3464.32],[20210610,3461.02],[20210611,3478.18],[20210614,3494.06],[20210615,3482.15],[20210616,3475.86],[20210617,3471.66],[20210618,3455.54],[20210621,3449.37],[20210622,3435.56],[20210624,3447.13],[20210625,3455.49],[20210628,3468.63],[20210629,3471.84],[20210630,3469.9],[20210701,3476.81],[20210702,3473.78],[20210705,3489.99],[20210706,3494.45],[20210707,3492.79],[20210708,3509.67],[20210709,3476.11],[20210712,3481.91],[20210713,3501.84],[20210714,3521.4],[20210715,3525.21],[20210716,3517.88],[20210719,3503.95],[20210720,3474.69],[20210721,3481.95],[20210722,3493.55],[20210723,3510.71],[20210726,3521.84],[20210727,3516.67],[20210728,3505.06],[20210729,3513.34],[20210730,3528.05],[20210802,3520.47],[20210803,3548.86],[20210804,3569.8],[20210805,3563.01],[20210806,3565.48],[20210809,3560.3],[20210810,3554.04],[20210811,3560.94],[20210812,3572.36],[20210813,3574.01],[20210816,3576.95],[20210817,3576.48],[20210818,3578.52],[20210819,3578.1],[20210820,3560.28],[20210823,3558.72],[20210824,3581.97],[20210825,3580.49],[20210826,3572.73],[20210827,3562.06],[20210830,3572.02],[20210831,3587.47],[20210901,3590.57],[20210902,3595.6],[20210903,3610.17],[20210906,3627.65],[20210907,3643.12],[20210908,3629.92],[20210909,3627.97],[20210910,3618.89],[20210913,3620.66],[20210914,3621.57],[20210915,3623.07],[20210916,3610.05],[20210917,3600.62],[20210920,3592.83],[20210921,3568],[20210922,3570.92],[20210923,3571.35],[20210924,3575.58],[20210927,3569.48],[20210928,3555.26],[20210929,3514.66],[20210930,3513.32],[20211001,3527.26],[20211004,3509.87],[20211005,3491.58],[20211006,3492.9],[20211007,3491.78],[20211008,3507.26],[20211011,3508.68],[20211012,3503.84],[20211013,3505.49],[20211014,3524.67],[20211015,3554.82],[20211018,3565.96],[20211019,3555.64],[20211020,3561.95],[20211021,3563.37],[20211022,3561.9],[20211025,3575.67],[20211026,3586.34],[20211027,3590.56],[20211028,3569.31],[20211029,3567.49],[20211102,3592.83],[20211103,3589.23],[20211104,3600.2],[20211105,3625.23],[20211108,3623.78],[20211109,3617.13],[20211110,3617.47],[20211111,3628.47],[20211112,3642.03],[20211115,3658.28],[20211116,3669.36],[20211117,3675.58],[20211118,3676.09],[20211119,3657.26],[20211122,3661.62],[20211123,3664.78],[20211124,3640.16],[20211125,3644.5],[20211126,3651.12],[20211129,3591.51],[20211130,3590.68],[20211201,3557.4],[20211202,3547.9],[20211203,3558.28],[20211206,3566.63],[20211207,3584.83],[20211208,3631.72],[20211209,3614.87],[20211210,3617.73],[20211213,3614.11],[20211214,3616.53],[20211215,3600.26],[20211216,3620.56],[20211217,3633.78],[20211220,3626.55],[20211221,3598.43],[20211222,3626.29],[20211223,3633.56],[20211227,3651.35],[20211228,3665.66],[20211229,3688.81],[20211230,3685.92],[20220103,3679.6],[20220104,3683.75],[20220105,3690.47],[20220106,3670.94],[20220107,3647.19],[20220110,3629.02],[20220111,3615.64],[20220112,3619.75],[20220113,3614.4],[20220114,3590.54],[20220117,3578.46],[20220118,3587.71],[20220119,3566.29],[20220120,3560.91],[20220121,3564.47],[20220124,3533.06],[20220125,3512.35],[20220126,3493.66],[20220127,3446.73],[20220128,3449.83],[20220131,3482.66],[20220201,3492.03],[20220202,3483.93],[20220203,3495.23],[20220204,3473.54],[20220207,3486.55],[20220208,3480.76],[20220209,3494.94],[20220210,3501.12],[20220211,3476.36],[20220214,3483.72],[20220215,3489.53],[20220216,3483.98],[20220217,3501.6],[20220218,3501.41],[20220221,3509.57],[20220222,3533.57],[20220223,3521.54],[20220224,3522.1],[20220225,3578.27],[20220228,3527.8],[20220301,3546.4],[20220302,3617.68],[20220303,3604.71],[20220304,3659.77],[20220307,3717.2],[20220308,3718.86],[20220309,3704.02],[20220310,3585.26],[20220311,3640.32],[20220314,3625.85],[20220315,3603.63],[20220316,3573.01],[20220317,3549.16],[20220318,3579.64],[20220321,3606.38],[20220322,3616.98],[20220323,3617.52],[20220324,3636.74],[20220325,3635.75],[20220328,3649.2],[20220329,3628.74],[20220330,3608.88],[20220331,3617.54],[20220401,3613.59],[20220404,3627.16],[20220405,3647.62],[20220406,3664.6],[20220407,3660.66],[20220408,3661.55],[20220411,3669.89],[20220412,3668.22],[20220413,3681.78],[20220414,3702.82],[20220419,3702.89],[20220420,3708.05],[20220421,3705.56],[20220422,3675.1],[20220425,3661.29],[20220426,3662.53],[20220427,3674.79],[20220428,3662.43],[20220429,3645.49],[20220502,3614.4],[20220503,3629.36],[20220504,3622.27],[20220505,3639.53],[20220506,3599.43],[20220510,3593.74],[20220511,3569.26],[20220512,3538.95],[20220513,3570.91],[20220516,3559.87],[20220517,3579.4],[20220518,3526.05],[20220519,3550.25],[20220520,3532.37],[20220523,3544.33],[20220524,3528.39],[20220525,3528.76],[20220527,3524.29],[20220530,3529.38],[20220531,3524.33],[20220601,3523.04],[20220602,3532.25],[20220603,3510.03],[20220607,3506.81],[20220608,3503.19],[20220609,3494.34],[20220610,3512.52],[20220613,3547.79],[20220614,3549.34],[20220615,3534.23],[20220616,3530.63],[20220617,3547.28],[20220620,3533.45],[20220621,3514.2],[20220622,3507.1],[20220624,3545.89],[20220627,3541.87],[20220628,3537.53],[20220629,3569.15],[20220630,3568.06],[20220701,3561.43],[20220704,3573.78],[20220705,3583.26],[20220706,3595.04],[20220707,3595.54],[20220708,3607.86],[20220711,3607.51],[20220712,3629.87],[20220713,3629.59],[20220714,3619.7],[20220715,3622.11],[20220718,3579.87],[20220719,3556.12],[20220720,3541.81],[20220721,3552.49],[20220722,3559.19],[20220725,3577.62],[20220726,3574.19],[20220727,3604.44],[20220728,3574.27],[20220729,3581.19],[20220801,3551.33],[20220802,3554.18],[20220803,3552.68],[20220804,3520.91],[20220805,3514.89],[20220808,3515.8],[20220809,3517.54],[20220810,3516.72],[20220811,3495.87],[20220812,3507.34],[20220816,3526.49],[20220817,3523.25],[20220818,3526.77],[20220819,3530.14],[20220822,3540.59],[20220823,3557.52],[20220824,3549.27],[20220825,3539.81],[20220826,3549.25],[20220829,3531.85],[20220830,3511.28],[20220831,3511.66],[20220901,3481.19],[20220902,3477.31],[20220905,3463.74],[20220906,3477.86],[20220907,3456.34],[20220908,3427.84],[20220909,3442.59],[20220912,3445.32],[20220913,3440.82],[20220914,3419.59],[20220915,3399.52],[20220916,3380.67],[20220919,3352.77],[20220920,3358.79],[20220921,3343.09],[20220922,3353.01],[20220923,3360.25],[20220926,3339.09],[20220927,3304.48],[20220928,3320.62],[20220929,3325.57],[20220930,3297.17],[20221004,3293.23],[20221005,3279.67],[20221006,3283.96],[20221007,3276.39],[20221010,3254.22],[20221011,3261.63],[20221012,3250.28],[20221013,3236.23],[20221014,3235.61],[20221017,3231.81],[20221018,3235.37],[20221019,3251.68],[20221020,3245.36],[20221021,3220.43],[20221024,3226.24],[20221025,3223.55],[20221026,3243.38],[20221027,3244.27],[20221028,3260.35],[20221031,3262.47],[20221102,3298.74],[20221103,3295.99],[20221104,3300.62],[20221107,3303.3],[20221108,3309.25],[20221109,3316.64],[20221110,3306.22],[20221111,3340.24],[20221114,3338.59],[20221115,3320.64],[20221116,3330.25],[20221117,3309.76],[20221118,3310.59],[20221121,3328.89],[20221122,3342.16],[20221123,3358.87],[20221124,3356.07],[20221125,3371.31],[20221128,3372.03],[20221129,3352.3],[20221130,3369.39],[20221201,3386.19],[20221202,3381.68],[20221205,3371.96],[20221206,3340.99],[20221207,3338.94],[20221208,3331.25],[20221209,3322.78],[20221212,3337.82],[20221213,3324.68],[20221214,3336.76],[20221215,3335.93],[20221216,3278.69],[20221219,3279.87],[20221220,3282.28],[20221221,3296.26],[20221222,3318.05],[20221223,3313.84],[20221227,3313.17],[20221228,3315.35],[20221229,3307.43],[20221230,3319.35],[20230102,3317.4],[20230103,3334.16],[20230104,3370.44],[20230105,3367.82],[20230106,3360.69],[20230109,3380.49],[20230110,3361.42],[20230111,3354.33],[20230112,3355.84],[20230113,3370.11],[20230116,3382.45],[20230117,3380.42],[20230118,3394.67],[20230119,3391.98],[20230120,3383.58],[20230123,3381.37],[20230124,3384.27],[20230125,3393.85],[20230126,3397.65],[20230127,3410.88],[20230130,3417.83],[20230131,3398.39],[20230201,3413.3],[20230202,3418.96],[20230203,3431.17],[20230206,3409.97],[20230207,3416.03],[20230208,3438.47],[20230209,3426.85],[20230210,3420.15],[20230213,3424.62],[20230214,3411.95],[20230215,3414.61],[20230216,3417.8],[20230217,3426.2],[20230220,3434.16],[20230221,3444.76],[20230222,3424.31],[20230223,3424.13],[20230224,3429.37],[20230227,3423.85],[20230228,3422.8],[20230301,3415.58],[20230302,3407.55],[20230303,3423.02],[20230306,3446.11],[20230307,3430.77],[20230308,3429.91],[20230309,3442.53],[20230310,3437.92],[20230313,3406.24],[20230314,3376.14],[20230315,3363.88],[20230316,3396.2],[20230317,3382.22],[20230320,3378.2],[20230321,3365.38],[20230322,3363.54],[20230323,3357.05],[20230324,3353.23],[20230327,3366.8],[20230328,3369.21],[20230329,3369.64],[20230330,3388.72],[20230331,3383.42],[20230403,3410.94],[20230404,3425.8],[20230405,3411.71],[20230406,3408.55],[20230411,3405.36],[20230412,3413.89],[20230413,3413.81],[20230414,3417.36],[20230417,3414.25],[20230418,3434.84],[20230419,3441.52],[20230420,3433.91],[20230421,3438.14],[20230424,3429.6],[20230425,3423.39],[20230426,3425.54],[20230427,3405.65],[20230428,3420.57],[20230502,3447.05],[20230503,3439.94],[20230504,3431.42],[20230505,3447.27],[20230508,3452.89],[20230510,3481.6],[20230511,3470.88],[20230512,3474.27],[20230515,3481.54],[20230516,3489.74],[20230517,3476.84],[20230519,3486.88],[20230522,3487.82],[20230523,3490.58],[20230524,3483.86],[20230525,3451.12],[20230526,3440.41],[20230530,3451.48],[20230531,3441.2],[20230601,3419.66],[20230602,3421.79],[20230605,3460.87],[20230606,3471.63],[20230607,3494.82],[20230608,3493.95],[20230609,3485.03],[20230612,3493.69],[20230613,3499.04],[20230614,3497.64],[20230615,3498.12],[20230616,3479.54],[20230619,3474.3],[20230620,3455.39],[20230621,3446.13],[20230622,3431.8],[20230626,3404.53],[20230627,3401.27],[20230628,3395.59],[20230629,3423.08],[20230630,3429.34],[20230703,3436.31],[20230704,3456.39],[20230705,3453.8],[20230706,3442.86],[20230707,3409.24],[20230710,3404.46],[20230711,3405.7],[20230712,3421.82],[20230713,3431.31],[20230714,3429.07],[20230717,3413.28],[20230718,3407.01],[20230719,3427.28],[20230720,3444.33],[20230721,3450.33],[20230724,3448.25],[20230725,3469.67],[20230726,3487.38],[20230727,3487.87],[20230728,3499.07],[20230731,3493.89],[20230801,3500.75],[20230802,3494.52],[20230803,3471.06],[20230804,3458.37],[20230807,3447.59],[20230808,3459.51],[20230809,3465.42],[20230810,3449.64],[20230811,3459.05],[20230814,3457.86],[20230816,3444.56],[20230817,3430.17],[20230818,3413.43],[20230821,3404.35],[20230822,3395.35],[20230823,3418.58],[20230824,3440.65],[20230825,3438.31],[20230828,3440.99],[20230829,3456.1],[20230830,3477.49],[20230831,3466.27],[20230901,3484.78],[20230904,3503.63],[20230905,3510.47],[20230906,3495.11],[20230907,3493.22],[20230908,3495.12],[20230911,3481.22],[20230912,3493.19],[20230913,3499.52],[20230914,3484.48],[20230915,3533.84],[20230918,3532.19],[20230919,3523.97],[20230920,3527.12],[20230921,3513.36],[20230922,3496.82],[20230925,3491.66],[20230926,3501.55],[20230927,3479],[20230928,3488.99],[20230929,3474.58],[20231002,3462.83],[20231004,3416.3],[20231005,3385.78],[20231006,3400.42],[20231009,3407.88],[20231010,3420.02],[20231011,3428.59],[20231012,3424.89],[20231013,3432.03],[20231016,3433.74],[20231017,3418.78],[20231018,3414.23],[20231019,3423.64],[20231020,3407.86],[20231023,3406.2],[20231024,3388.56],[20231025,3397.04],[20231026,3404.86],[20231027,3407.31],[20231030,3414.55],[20231031,3410.22],[20231102,3439.89],[20231103,3418.87],[20231106,3418.86],[20231107,3417.12],[20231108,3408.67],[20231109,3387.57],[20231110,3395.53],[20231113,3396.54],[20231114,3399.31],[20231115,3404.81],[20231116,3412.93],[20231117,3398.4],[20231120,3415.37],[20231121,3408.27],[20231122,3419.28],[20231123,3430.02],[20231124,3425.83],[20231127,3431.58],[20231128,3434.09],[20231129,3430.59],[20231130,3435.83],[20231201,3459.02],[20231204,3498.15],[20231205,3495.91],[20231206,3491.15],[20231207,3511.87],[20231208,3520.87],[20231211,3509.2],[20231212,3514.77],[20231213,3511.61],[20231214,3519.56],[20231215,3517.44],[20231218,3528.47],[20231219,3512.06],[20231220,3522.18],[20231221,3517.31],[20231222,3530.38],[20231227,3542.7],[20231228,3538.1],[20231229,3548.42],[20240102,3554.81],[20240103,3560.87],[20240104,3530.08],[20240105,3531.41],[20240108,3525.64],[20240109,3542.09],[20240110,3547.84],[20240111,3539.69],[20240112,3541.32],[20240115,3559.93],[20240116,3560.49],[20240117,3549.67],[20240118,3526.65],[20240119,3548.32],[20240122,3547.97],[20240123,3571.67],[20240124,3571.15],[20240125,3559.18],[20240126,3584.53],[20240129,3578.65],[20240130,3609.14],[20240131,3597.95],[20240201,3601.23],[20240202,3612.38],[20240205,3607.16],[20240206,3605.77],[20240207,3615.58],[20240208,3622.74],[20240209,3620.37],[20240212,3616.58],[20240213,3631.28],[20240214,3605.8],[20240215,3623.49],[20240216,3631.91],[20240219,3639.52],[20240220,3647.08],[20240221,3633.53],[20240222,3639.46],[20240223,3660.73],[20240226,3663.54],[20240227,3648.97],[20240228,3658.78],[20240229,3655.42],[20240301,3671.35],[20240304,3684.97],[20240305,3679.63],[20240306,3670.5],[20240307,3681.75],[20240308,3700.55],[20240311,3702.08],[20240312,3693.82],[20240313,3703.01],[20240314,3696.23],[20240315,3701.15],[20240318,3696.72],[20240319,3703.86],[20240320,3715.43],[20240321,3725.34],[20240322,3749.1],[20240325,3746.83],[20240326,3730.39],[20240327,3738.31],[20240328,3768.47],[20240402,3769.9],[20240403,3747.07],[20240404,3740.67],[20240405,3731.75],[20240408,3746.88],[20240409,3750.07],[20240410,3750.2],[20240411,3746.67],[20240412,3760.46],[20240415,3767.58],[20240416,3750.55],[20240417,3719.64],[20240418,3707.21],[20240419,3710.69],[20240422,3707.34],[20240423,3720.82],[20240424,3727.25],[20240425,3726.64],[20240426,3701.83],[20240429,3719.13],[20240430,3724.9],[20240502,3697.32],[20240503,3715.43],[20240506,3714.84],[20240507,3732.76],[20240508,3744.13],[20240510,3761.72],[20240513,3778.76],[20240514,3762.17],[20240515,3763.75],[20240516,3775.5],[20240517,3769.17],[20240521,3784.12],[20240522,3779.41],[20240523,3766.59],[20240524,3754.62],[20240527,3755.92],[20240528,3768.77],[20240529,3748.06],[20240530,3733.37],[20240531,3741.97],[20240603,3752.82],[20240604,3755.79],[20240605,3749.08],[20240606,3757.76],[20240607,3761.42],[20240610,3756.66],[20240611,3778.25],[20240612,3760.21],[20240613,3760.89],[20240614,3751.01],[20240617,3757.84],[20240618,3748.12],[20240619,3767.2],[20240620,3764.62],[20240621,3776.98],[20240624,3770.51],[20240625,3773.28],[20240626,3776.1],[20240627,3759.24],[20240628,3757.53],[20240701,3756.01],[20240702,3744.9],[20240703,3745.62],[20240704,3751.76],[20240705,3761.78],[20240708,3749.07],[20240709,3748.1],[20240710,3740.29],[20240711,3754.51],[20240712,3789.65],[20240715,3795.23],[20240716,3794],[20240717,3826.29],[20240718,3813.8],[20240719,3808.04],[20240722,3784.37],[20240723,3799.68],[20240724,3810.47],[20240725,3795.46]]}
{"meta":{"id":"327-3","name":"FWWu00ae Sektordurchschnitt Mischfonds flexibel Welt","currency":"EUR"},"ts":[[20190726,1059.41],[20190727,1059.41],[20190728,1059.41],[20190729,1060.03],[20190730,1058.47],[20190731,1055.61],[20190801,1055.26],[20190802,1051.62],[20190803,1051.62],[20190804,1051.62],[20190805,1042.17],[20190806,1035.36],[20190807,1034.09],[20190808,1037.42],[20190809,1039.89],[20190810,1039.89],[20190811,1039.89],[20190812,1038.24],[20190813,1036.54],[20190814,1035.16],[20190815,1034.09],[20190816,1034.49],[20190817,1034.49],[20190818,1034.49],[20190819,1037.75],[20190820,1040.48],[20190821,1042.05],[20190822,1042.98],[20190823,1041.9],[20190824,1041.9],[20190825,1041.9],[20190826,1038.8],[20190827,1039.4],[20190828,1041.1],[20190829,1043.59],[20190830,1047.69],[20190831,1047.74],[20190901,1047.74],[20190902,1050.62],[20190903,1051.51],[20190904,1052.3],[20190905,1054.28],[20190906,1056.44],[20190907,1056.44],[20190908,1056.44],[20190909,1056.95],[20190910,1055.53],[20190911,1056.82],[20190912,1059.57],[20190913,1059.44],[20190914,1059.44],[20190915,1059.44],[20190916,1059.34],[20190917,1059.17],[20190918,1058.61],[20190919,1059.25],[20190920,1060.74],[20190921,1060.74],[20190922,1060.74],[20190923,1061.45],[20190924,1061.04],[20190925,1059.19],[20190926,1059.24],[20190927,1059.48],[20190928,1059.48],[20190929,1059.48],[20190930,1059.26],[20191001,1058.2],[20191002,1052.2],[20191003,1050.08],[20191004,1047.77],[20191005,1047.77],[20191006,1047.77],[20191007,1049.86],[20191008,1049.17],[20191009,1047.53],[20191010,1047.63],[20191011,1050.72],[20191012,1050.72],[20191013,1050.72],[20191014,1053.2],[20191015,1055.06],[20191016,1056.63],[20191017,1056.33],[20191018,1054.99],[20191019,1054.99],[20191020,1054.99],[20191021,1054.37],[20191022,1055.44],[20191023,1056.28],[20191024,1057.85],[20191025,1060.06],[20191026,1060.06],[20191027,1060.06],[20191028,1061.54],[20191029,1062.26],[20191030,1061.95],[20191031,1061.5],[20191101,1061.8],[20191102,1061.8],[20191103,1061.8],[20191104,1065.6],[20191105,1068.83],[20191106,1070.75],[20191107,1072.11],[20191108,1073.04],[20191109,1073.04],[20191110,1073.04],[20191111,1072.3],[20191112,1072.69],[20191113,1072.85],[20191114,1072.69],[20191115,1072.77],[20191116,1072.77],[20191117,1072.77],[20191118,1073.42],[20191119,1073.88],[20191120,1072.99],[20191121,1071.09],[20191122,1070.88],[20191123,1070.88],[20191124,1070.88],[20191125,1073.8],[20191126,1076.64],[20191127,1078.8],[20191128,1079.78],[20191129,1079.14],[20191130,1079.18],[20191201,1079.18],[20191202,1075.77],[20191203,1070.72],[20191204,1069.98],[20191205,1071.55],[20191206,1073.62],[20191207,1073.62],[20191208,1073.62],[20191209,1075.94],[20191210,1075.33],[20191211,1075.69],[20191212,1077.09],[20191213,1079.79],[20191214,1079.79],[20191215,1079.79],[20191216,1083.09],[20191217,1085.14],[20191218,1085.6],[20191219,1086.03],[20191220,1088.12],[20191221,1088.12],[20191222,1088.12],[20191223,1090.55],[20191224,1090.59],[20191225,1090.59],[20191226,1090.61],[20191227,1092.54],[20191228,1092.54],[20191229,1092.54],[20191230,1091.23],[20191231,1091.11],[20200101,1091.11],[20200102,1091.61],[20200103,1093.96],[20200104,1093.96],[20200105,1093.96],[20200106,1092.32],[20200107,1092.65],[20200108,1094.2],[20200109,1096.59],[20200110,1098.96],[20200111,1098.96],[20200112,1098.96],[20200113,1099.26],[20200114,1099.9],[20200115,1100.53],[20200116,1101.56],[20200117,1105.26],[20200118,1105.26],[20200119,1105.26],[20200120,1107.95],[20200121,1107.27],[20200122,1107.16],[20200123,1106.37],[20200124,1107.08],[20200125,1107.08],[20200126,1107.08],[20200127,1103.22],[20200128,1099.49],[20200129,1100.89],[20200130,1099.56],[20200131,1094.72],[20200201,1094.72],[20200202,1094.72],[20200203,1091.45],[20200204,1095.1],[20200205,1102.25],[20200206,1107.68],[20200207,1109.61],[20200208,1109.61],[20200209,1109.62],[20200210,1109.87],[20200211,1113.15],[20200212,1117.46],[20200213,1120.03],[20200214,1121.95],[20200215,1121.95],[20200216,1121.95],[20200217,1122.86],[20200218,1122.77],[20200219,1124.64],[20200220,1125.71],[20200221,1123.04],[20200222,1123.04],[20200223,1123.04],[20200224,1112.7],[20200225,1099.73],[20200226,1089.03],[20200227,1076.86],[20200228,1057.55],[20200229,1057.39],[20200301,1057.39],[20200302,1048.25],[20200303,1050.91],[20200304,1056.56],[20200305,1056.33],[20200306,1045.65],[20200307,1045.65],[20200308,1045.65],[20200309,1018.53],[20200310,1003.53],[20200311,993.81],[20200312,969.23],[20200313,949.14],[20200314,949.14],[20200315,949.14],[20200316,930.37],[20200317,922.52],[20200318,909.87],[20200319,902.46],[20200320,905.37],[20200321,905.37],[20200322,905.37],[20200323,901.41],[20200324,908.47],[20200325,924.21],[20200326,935.8],[20200327,938.59],[20200328,938.59],[20200329,938.59],[20200330,937.68],[20200331,940.88],[20200401,938.33],[20200402,936.38],[20200403,936.68],[20200404,936.68],[20200405,936.68],[20200406,944.32],[20200407,953.89],[20200408,960.8],[20200409,966.71],[20200410,967.13],[20200411,967.13],[20200412,967.13],[20200413,967.12],[20200414,975.93],[20200415,977.21],[20200416,976.12],[20200417,982.3],[20200418,982.3],[20200419,982.3],[20200420,984.97],[20200421,980.64],[20200422,978.13],[20200423,982.88],[20200424,985.82],[20200425,985.82],[20200426,985.82],[20200427,988.53],[20200428,992.84],[20200429,998.69],[20200430,1000.39],[20200501,1000.1],[20200502,1000.1],[20200503,1000.1],[20200504,990.44],[20200505,990.74],[20200506,993.61],[20200507,996.75],[20200508,1000.61],[20200509,1000.61],[20200510,1000.61],[20200511,1003.01],[20200512,1002.86],[20200513,999.47],[20200514,995.16],[20200515,994.39],[20200516,994.39],[20200517,994.39],[20200518,1000.76],[20200519,1004.8],[20200520,1007.85],[20200521,1007.81],[20200522,1008.63],[20200523,1008.63],[20200524,1008.63],[20200525,1011.18],[20200526,1014.61],[20200527,1016.44],[20200528,1017.66],[20200529,1017.57],[20200530,1017.57],[20200531,1017.56],[20200601,1017.78],[20200602,1021.79],[20200603,1027.91],[20200604,1029.99],[20200605,1032.88],[20200606,1032.88],[20200607,1032.88],[20200608,1037.94],[20200609,1038.38],[20200610,1036.5],[20200611,1031.5],[20200612,1021.72],[20200613,1021.72],[20200614,1021.72],[20200615,1019.53],[20200616,1024.37],[20200617,1031.28],[20200618,1032.95],[20200619,1033.88],[20200620,1033.88],[20200621,1033.88],[20200622,1034.37],[20200623,1034.54],[20200624,1031.95],[20200625,1029.5],[20200626,1028.54],[20200627,1028.54],[20200628,1028.54],[20200629,1027.07],[20200630,1029.06],[20200701,1031.84],[20200702,1036.11],[20200703,1040.21],[20200704,1040.21],[20200705,1040.21],[20200706,1043.16],[20200707,1045.5],[20200708,1046.23],[20200709,1046.24],[20200710,1047.54],[20200711,1047.54],[20200712,1047.54],[20200713,1048.1],[20200714,1046.96],[20200715,1047.49],[20200716,1048.8],[20200717,1049.18],[20200718,1049.18],[20200719,1049.18],[20200720,1051.56],[20200721,1056.6],[20200722,1056.7],[20200723,1055.42],[20200724,1051.29],[20200725,1051.29],[20200726,1051.29],[20200727,1046.63],[20200728,1046.5],[20200729,1047.24],[20200730,1044.7],[20200731,1040.95],[20200801,1040.95],[20200802,1040.95],[20200803,1043.91],[20200804,1048.52],[20200805,1051.32],[20200806,1052.61],[20200807,1053.44],[20200808,1053.44],[20200809,1053.44],[20200810,1054.55],[20200811,1055.01],[20200812,1055.85],[20200813,1056.64],[20200814,1055.77],[20200815,1055.77],[20200816,1055.77],[20200817,1055.58],[20200818,1056.27],[20200819,1056.13],[20200820,1055.58],[20200821,1056.37],[20200822,1056.37],[20200823,1056.37],[20200824,1059.14],[20200825,1061.41],[20200826,1064.08],[20200827,1066.13],[20200828,1065.8],[20200829,1065.8],[20200830,1065.8],[20200831,1064.01],[20200901,1063.38],[20200902,1068.54],[20200903,1069.29],[20200904,1062.2],[20200905,1062.2],[20200906,1062.2],[20200907,1057.9],[20200908,1055.98],[20200909,1055.41],[20200910,1055.97],[20200911,1055.28],[20200912,1055.28],[20200913,1055.28],[20200914,1056.22],[20200915,1059.6],[20200916,1063.07],[20200917,1062.78],[20200918,1059.68],[20200919,1059.68],[20200920,1059.68],[20200921,1052.98],[20200922,1049.4],[20200923,1048.26],[20200924,1045.53],[20200925,1043.56],[20200926,1043.56],[20200927,1043.56],[20200928,1048.12],[20200929,1051.6],[20200930,1052.28],[20201001,1054.37],[20201002,1054.98],[20201003,1054.98],[20201004,1054.98],[20201005,1056.45],[20201006,1057.95],[20201007,1059.86],[20201008,1062.79],[20201009,1066.92],[20201010,1066.92],[20201011,1066.92],[20201012,1071.23],[20201013,1074.49],[20201014,1075.26],[20201015,1072.52],[20201016,1070.72],[20201017,1070.72],[20201018,1070.72],[20201019,1069.97],[20201020,1067.21],[20201021,1063.55],[20201022,1061.93],[20201023,1061.6],[20201024,1061.6],[20201025,1061.6],[20201026,1058.78],[20201027,1054.56],[20201028,1046.9],[20201029,1042.12],[20201030,1040.16],[20201031,1040.17],[20201101,1040.17],[20201102,1042.49],[20201103,1047.91],[20201104,1056.16],[20201105,1065.66],[20201106,1070.94],[20201107,1070.94],[20201108,1070.94],[20201109,1076.17],[20201110,1079],[20201111,1081.32],[20201112,1082.64],[20201113,1083.6],[20201114,1083.6],[20201115,1083.6],[20201116,1087.12],[20201117,1088.78],[20201118,1088.6],[20201119,1088.52],[20201120,1088.99],[20201121,1088.99],[20201122,1088.99],[20201123,1090.69],[20201124,1093.13],[20201125,1094.74],[20201126,1095.57],[20201127,1096.8],[20201128,1096.8],[20201129,1096.8],[20201130,1095.24],[20201201,1095.59],[20201202,1095.44],[20201203,1094.37],[20201204,1095.8],[20201205,1095.8],[20201206,1095.8],[20201207,1098.2],[20201208,1099.67],[20201209,1101.18],[20201210,1100.38],[20201211,1098.14],[20201212,1098.14],[20201213,1098.14],[20201214,1097.83],[20201215,1099.3],[20201216,1102.04],[20201217,1105.32],[20201218,1107.02],[20201219,1107.02],[20201220,1107.02],[20201221,1104.41],[20201222,1102.74],[20201223,1105.6],[20201224,1105.69],[20201225,1105.69],[20201226,1105.69],[20201227,1105.69],[20201228,1108.25],[20201229,1110.28],[20201230,1111.46],[20201231,1112.28],[20210101,1112.28],[20210102,1112.28],[20210103,1112.28],[20210104,1114.88],[20210105,1116.43],[20210106,1118.01],[20210107,1123.4],[20210108,1129.33],[20210109,1129.33],[20210110,1129.33],[20210111,1131.62],[20210112,1132],[20210113,1132.59],[20210114,1135.33],[20210115,1134.49],[20210116,1134.49],[20210117,1134.49],[20210118,1132.98],[20210119,1133.75],[20210120,1138.5],[20210121,1142.08],[20210122,1140.8],[20210123,1140.8],[20210124,1140.8],[20210125,1139.75],[20210126,1139.52],[20210127,1135.19],[20210128,1130.5],[20210129,1125.22],[20210130,1125.22],[20210131,1125.29],[20210201,1126.39],[20210202,1133.74],[20210203,1141.23],[20210204,1144.84],[20210205,1148.68],[20210206,1148.68],[20210207,1148.68],[20210208,1151.8],[20210209,1153.21],[20210210,1153.72],[20210211,1154.49],[20210212,1156.82],[20210213,1156.82],[20210214,1156.82],[20210215,1159.69],[20210216,1161.26],[20210217,1161.13],[20210218,1157.02],[20210219,1153.68],[20210220,1153.68],[20210221,1153.68],[20210222,1150.96],[20210223,1145.74],[20210224,1143.36],[20210225,1140.49],[20210226,1132.86],[20210227,1132.86],[20210228,1132.91],[20210301,1134.53],[20210302,1140.04],[20210303,1139.62],[20210304,1133.74],[20210305,1130.64],[20210306,1130.64],[20210307,1130.64],[20210308,1131.46],[20210309,1136.09],[20210310,1140.88],[20210311,1145.48],[20210312,1148.86],[20210313,1148.86],[20210314,1148.86],[20210315,1150.49],[20210316,1152.89],[20210317,1154],[20210318,1152.46],[20210319,1150.45],[20210320,1150.45],[20210321,1150.45],[20210322,1148.74],[20210323,1147.86],[20210324,1145.89],[20210325,1143.91],[20210326,1146.94],[20210327,1146.94],[20210328,1146.94],[20210329,1150.81],[20210330,1152.87],[20210331,1154.84],[20210401,1158.97],[20210402,1159.08],[20210403,1159.08],[20210404,1159.08],[20210405,1159.16],[20210406,1165],[20210407,1165.52],[20210408,1165.86],[20210409,1167.44],[20210410,1167.44],[20210411,1167.44],[20210412,1167.07],[20210413,1166.44],[20210414,1166.67],[20210415,1168.61],[20210416,1172.2],[20210417,1172.2],[20210418,1172.2],[20210419,1172.7],[20210420,1167.62],[20210421,1165.63],[20210422,1167.43],[20210423,1168.98],[20210424,1168.98],[20210425,1168.98],[20210426,1170.39],[20210427,1171.61],[20210428,1171.93],[20210429,1171.07],[20210430,1169.2],[20210501,1169.2],[20210502,1169.2],[20210503,1169.24],[20210504,1167.71],[20210505,1167.47],[20210506,1168.86],[20210507,1170.74],[20210508,1170.74],[20210509,1170.74],[20210510,1170.66],[20210511,1165.01],[20210512,1159.51],[20210513,1159.43],[20210514,1158.94],[20210515,1158.94],[20210516,1158.94],[20210517,1161.61],[20210518,1162.45],[20210519,1159.07],[20210520,1159.31],[20210521,1163.67],[20210522,1163.67],[20210523,1163.67],[20210524,1163.73],[20210525,1166.97],[20210526,1169.26],[20210527,1171.48],[20210528,1174.63],[20210529,1174.63],[20210530,1174.63],[20210531,1175.27],[20210601,1176.15],[20210602,1178.41],[20210603,1178.61],[20210604,1180.44],[20210605,1180.44],[20210606,1180.44],[20210607,1182.11],[20210608,1182.41],[20210609,1182.52],[20210610,1183.73],[20210611,1186.91],[20210612,1186.91],[20210613,1186.91],[20210614,1189.04],[20210615,1189.24],[20210616,1187.95],[20210617,1188.51],[20210618,1187.21],[20210619,1187.21],[20210620,1187.21],[20210621,1185.83],[20210622,1187.02],[20210623,1187.18],[20210624,1188.95],[20210625,1191.88],[20210626,1191.88],[20210627,1191.88],[20210628,1193.1],[20210629,1194.35],[20210630,1194.65],[20210701,1195.22],[20210702,1197.58],[20210703,1197.58],[20210704,1197.58],[20210705,1199],[20210706,1199.03],[20210707,1200],[20210708,1196.15],[20210709,1194.8],[20210710,1194.8],[20210711,1194.8],[20210712,1197.47],[20210713,1200.32],[20210714,1201.75],[20210715,1200.01],[20210716,1197.23],[20210717,1197.23],[20210718,1197.23],[20210719,1190.29],[20210720,1186.96],[20210721,1191.16],[20210722,1195.96],[20210723,1200],[20210724,1200],[20210725,1200],[20210726,1201.01],[20210727,1198.17],[20210728,1197.47],[20210729,1200.17],[20210730,1200.4],[20210731,1200.39],[20210801,1200.39],[20210802,1200.42],[20210803,1201.85],[20210804,1203.94],[20210805,1206.24],[20210806,1208.08],[20210807,1208.08],[20210808,1208.08],[20210809,1208.54],[20210810,1210.1],[20210811,1211.66],[20210812,1211.88],[20210813,1212.11],[20210814,1212.11],[20210815,1212.11],[20210816,1210.76],[20210817,1209.05],[20210818,1208.34],[20210819,1204.65],[20210820,1202.76],[20210821,1202.76],[20210822,1202.76],[20210823,1205.42],[20210824,1209.5],[20210825,1211.57],[20210826,1210.31],[20210827,1210.86],[20210828,1210.86],[20210829,1210.86],[20210830,1212.29],[20210831,1213.93],[20210901,1214.69],[20210902,1215.56],[20210903,1216.36],[20210904,1216.36],[20210905,1216.36],[20210906,1217.8],[20210907,1217.93],[20210908,1215.98],[20210909,1213.25],[20210910,1211.41],[20210911,1211.41],[20210912,1211.41],[20210913,1211.2],[20210914,1210.02],[20210915,1209.13],[20210916,1208.71],[20210917,1207.03],[20210918,1207.03],[20210919,1207.03],[20210920,1201.01],[20210921,1197.43],[20210922,1199.28],[20210923,1203.79],[20210924,1205.08],[20210925,1205.08],[20210926,1205.08],[20210927,1204.65],[20210928,1198.69],[20210929,1193.91],[20210930,1192.94],[20211001,1192.05],[20211002,1192.05],[20211003,1192.05],[20211004,1189.01],[20211005,1188.42],[20211006,1188.67],[20211007,1192.42],[20211008,1195.79],[20211009,1195.79],[20211010,1195.79],[20211011,1195.53],[20211012,1194.51],[20211013,1195.76],[20211014,1201.12],[20211015,1207.67],[20211016,1207.67],[20211017,1207.67],[20211018,1209.99],[20211019,1210.98],[20211020,1213.57],[20211021,1214.5],[20211022,1215.69],[20211023,1215.69],[20211024,1215.69],[20211025,1217.56],[20211026,1220.05],[20211027,1220.44],[20211028,1219.37],[20211029,1218.78],[20211030,1218.78],[20211031,1218.81],[20211101,1219.91],[20211102,1223.54],[20211103,1225.63],[20211104,1229.3],[20211105,1233.68],[20211106,1233.68],[20211107,1233.68],[20211108,1234.55],[20211109,1234.88],[20211110,1234.79],[20211111,1236.74],[20211112,1239.69],[20211113,1239.69],[20211114,1239.69],[20211115,1242.86],[20211116,1245.97],[20211117,1248.21],[20211118,1246.64],[20211119,1245.17],[20211120,1245.17],[20211121,1245.17],[20211122,1244.35],[20211123,1240.02],[20211124,1237.05],[20211125,1237.78],[20211126,1227.94],[20211127,1227.94],[20211128,1227.94],[20211129,1221.44],[20211130,1216.91],[20211201,1214.78],[20211202,1212.61],[20211203,1210.45],[20211204,1210.45],[20211205,1210.45],[20211206,1211.04],[20211207,1219.88],[20211208,1225.15],[20211209,1226.49],[20211210,1226.15],[20211211,1226.15],[20211212,1226.15],[20211213,1224.24],[20211214,1220.14],[20211215,1217.83],[20211216,1219.88],[20211217,1219.27],[20211218,1219.27],[20211219,1219.27],[20211220,1213.03],[20211221,1212.84],[20211222,1218.12],[20211223,1223.92],[20211224,1224.06],[20211225,1224.06],[20211226,1224.06],[20211227,1228.75],[20211228,1232.04],[20211229,1232.78],[20211230,1232.4],[20211231,1232.11],[20220101,1232.11],[20220102,1232.11],[20220103,1232.92],[20220104,1235.21],[20220105,1233.12],[20220106,1227.18],[20220107,1220.74],[20220108,1220.74],[20220109,1220.74],[20220110,1215.94],[20220111,1215.22],[20220112,1218.69],[20220113,1218.08],[20220114,1213.56],[20220115,1213.56],[20220116,1213.45],[20220117,1211.65],[20220118,1209.09],[20220119,1206.12],[20220120,1205.52],[20220121,1200.08],[20220122,1200.08],[20220123,1200.08],[20220124,1188.47],[20220125,1180.68],[20220126,1181.43],[20220127,1183.59],[20220128,1183.05],[20220129,1183.05],[20220130,1183.05],[20220131,1187.08],[20220201,1193.66],[20220202,1197.92],[20220203,1193.15],[20220204,1182.73],[20220205,1182.73],[20220206,1182.73],[20220207,1179.5],[20220208,1181.13],[20220209,1187.36],[20220210,1190.1],[20220211,1187.25],[20220212,1187.25],[20220213,1187.25],[20220214,1181.76],[20220215,1181.78],[20220216,1184.19],[20220217,1183.56],[20220218,1179.22],[20220219,1179.22],[20220220,1179.22],[20220221,1173.56],[20220222,1168.74],[20220223,1164.88],[20220224,1159.95],[20220225,1162.9],[20220226,1162.9],[20220227,1162.9],[20220228,1167.44],[20220301,1168.24],[20220302,1169.37],[20220303,1169.18],[20220304,1164.24],[20220305,1164.24],[20220306,1164.24],[20220307,1156.39],[20220308,1150.37],[20220309,1151],[20220310,1152.13],[20220311,1152.53],[20220312,1152.53],[20220313,1152.53],[20220314,1150.13],[20220315,1146.93],[20220316,1155.19],[20220317,1163.94],[20220318,1171.85],[20220319,1171.85],[20220320,1171.85],[20220321,1176.47],[20220322,1180.77],[20220323,1183.35],[20220324,1183.7],[20220325,1184.37],[20220326,1184.37],[20220327,1184.37],[20220328,1185.44],[20220329,1187.59],[20220330,1188.39],[20220331,1186.46],[20220401,1186.74],[20220402,1186.74],[20220403,1186.74],[20220404,1190.97],[20220405,1194.24],[20220406,1190.03],[20220407,1185.07],[20220408,1186.04],[20220409,1186.04],[20220410,1186.04],[20220411,1183.82],[20220412,1180.77],[20220413,1182.11],[20220414,1183.64],[20220415,1183.72],[20220416,1183.72],[20220417,1183.72],[20220418,1183.7],[20220419,1183.29],[20220420,1183.38],[20220421,1180.89],[20220422,1173.49],[20220423,1173.49],[20220424,1173.49],[20220425,1164.83],[20220426,1159.67],[20220427,1158.86],[20220428,1163.33],[20220429,1165.1],[20220430,1165.2],[20220501,1165.2],[20220502,1161.94],[20220503,1159.85],[20220504,1161.21],[20220505,1158.55],[20220506,1149.16],[20220507,1149.16],[20220508,1149.16],[20220509,1141.38],[20220510,1127.89],[20220511,1124.89],[20220512,1125.21],[20220513,1130.73],[20220514,1130.73],[20220515,1130.73],[20220516,1135.8],[20220517,1139.09],[20220518,1136.87],[20220519,1130.89],[20220520,1128.51],[20220521,1128.51],[20220522,1128.51],[20220523,1130.11],[20220524,1127.63],[20220525,1127.35],[20220526,1127.57],[20220527,1138.3],[20220528,1138.3],[20220529,1138.3],[20220530,1145.14],[20220531,1146.85],[20220601,1145.06],[20220602,1145.58],[20220603,1145.17],[20220604,1145.17],[20220605,1145.17],[20220606,1145.22],[20220607,1146.79],[20220608,1145.62],[20220609,1141.14],[20220610,1132.69],[20220611,1132.69],[20220612,1132.69],[20220613,1118.26],[20220614,1106.39],[20220615,1103.32],[20220616,1100.55],[20220617,1092.03],[20220618,1092.03],[20220619,1092.03],[20220620,1090.71],[20220621,1092.67],[20220622,1092.63],[20220623,1092.47],[20220624,1098.35],[20220625,1098.35],[20220626,1098.35],[20220627,1103.71],[20220628,1104.9],[20220629,1102.63],[20220630,1098.05],[20220701,1096.61],[20220702,1096.61],[20220703,1096.61],[20220704,1097.75],[20220705,1099.04],[20220706,1101.59],[20220707,1108.34],[20220708,1114.64],[20220709,1114.64],[20220710,1114.64],[20220711,1115.41],[20220712,1114.22],[20220713,1111.5],[20220714,1107.19],[20220715,1106.65],[20220716,1106.65],[20220717,1106.65],[20220718,1108.54],[20220719,1110.48],[20220720,1115.04],[20220721,1119.43],[20220722,1122.57],[20220723,1122.57],[20220724,1122.57],[20220725,1122.39],[20220726,1122.92],[20220727,1126.33],[20220728,1133.07],[20220729,1140.43],[20220730,1140.43],[20220731,1140.44],[20220801,1142.87],[20220802,1142.15],[20220803,1144.16],[20220804,1147.32],[20220805,1147.6],[20220806,1147.6],[20220807,1147.6],[20220808,1148.35],[20220809,1146.71],[20220810,1146.78],[20220811,1148.37],[20220812,1153.39],[20220813,1153.39],[20220814,1153.39],[20220815,1155.37],[20220816,1161.45],[20220817,1159.74],[20220818,1157.73],[20220819,1156.39],[20220820,1156.39],[20220821,1156.39],[20220822,1152.09],[20220823,1148.8],[20220824,1147.49],[20220825,1150.19],[20220826,1147.44],[20220827,1147.44],[20220828,1147.44],[20220829,1139.68],[20220830,1132.55],[20220831,1126],[20220901,1119.84],[20220902,1117.76],[20220903,1117.76],[20220904,1117.76],[20220905,1118.41],[20220906,1117.53],[20220907,1117.26],[20220908,1118.41],[20220909,1123.6],[20220910,1123.6],[20220911,1123.6],[20220912,1127.9],[20220913,1125.97],[20220914,1121.47],[20220915,1116.56],[20220916,1109.47],[20220917,1109.47],[20220918,1109.47],[20220919,1104.81],[20220920,1101.9],[20220921,1101.09],[20220922,1098.07],[20220923,1090.89],[20220924,1090.89],[20220925,1090.89],[20220926,1084.79],[20220927,1082.16],[20220928,1082.46],[20220929,1077.93],[20220930,1072.44],[20221001,1072.44],[20221002,1072.44],[20221003,1073.83],[20221004,1081.77],[20221005,1087.32],[20221006,1088.52],[20221007,1084.53],[20221008,1084.53],[20221009,1084.53],[20221010,1079.16],[20221011,1073.55],[20221012,1070.08],[20221013,1069.34],[20221014,1068.78],[20221015,1068.78],[20221016,1068.78],[20221017,1071.08],[20221018,1074.18],[20221019,1074.8],[20221020,1072.75],[20221021,1073.28],[20221022,1073.28],[20221023,1073.28],[20221024,1074.71],[20221025,1078.9],[20221026,1081.15],[20221027,1082.75],[20221028,1085.49],[20221029,1085.49],[20221030,1085.49],[20221031,1088.09],[20221101,1089.25],[20221102,1090.38],[20221103,1087.09],[20221104,1087.18],[20221105,1087.18],[20221106,1087.18],[20221107,1088.2],[20221108,1090.99],[20221109,1090.63],[20221110,1097.42],[20221111,1104.41],[20221112,1104.41],[20221113,1104.41],[20221114,1106.85],[20221115,1108.3],[20221116,1107.07],[20221117,1104.05],[20221118,1103.75],[20221119,1103.75],[20221120,1103.75],[20221121,1105.66],[20221122,1108.44],[20221123,1110.92],[20221124,1113.11],[20221125,1114],[20221126,1114],[20221127,1114],[20221128,1110.29],[20221129,1109.33],[20221130,1113.97],[20221201,1119.72],[20221202,1121.28],[20221203,1121.28],[20221204,1121.28],[20221205,1117.62],[20221206,1112.76],[20221207,1108.27],[20221208,1107.75],[20221209,1107.59],[20221210,1107.59],[20221211,1107.59],[20221212,1107.47],[20221213,1110.08],[20221214,1111.14],[20221215,1104.04],[20221216,1093.49],[20221217,1093.49],[20221218,1093.49],[20221219,1088.99],[20221220,1086.57],[20221221,1088.31],[20221222,1089.52],[20221223,1087.96],[20221224,1087.96],[20221225,1087.96],[20221226,1087.96],[20221227,1086.84],[20221228,1084.89],[20221229,1085.03],[20221230,1085.17],[20221231,1084.89],[20230101,1084.89],[20230102,1085.46],[20230103,1090.57],[20230104,1096.07],[20230105,1098.28],[20230106,1102.17],[20230107,1102.17],[20230108,1102.17],[20230109,1105.83],[20230110,1106.69],[20230111,1109.22],[20230112,1113],[20230113,1116.49],[20230114,1116.49],[20230115,1116.49],[20230116,1118.74],[20230117,1120.16],[20230118,1121],[20230119,1117.73],[20230120,1116.57],[20230121,1116.57],[20230122,1116.57],[20230123,1119.09],[20230124,1121.59],[20230125,1121.07],[20230126,1122.44],[20230127,1125.62],[20230128,1125.62],[20230129,1125.62],[20230130,1123.84],[20230131,1122.86],[20230201,1124.45],[20230202,1129],[20230203,1132.45],[20230204,1132.45],[20230205,1132.45],[20230206,1131.18],[20230207,1131.8],[20230208,1132.35],[20230209,1131.43],[20230210,1128.82],[20230211,1128.82],[20230212,1128.82],[20230213,1128.58],[20230214,1129.04],[20230215,1129.47],[20230216,1129.75],[20230217,1127.74],[20230218,1127.74],[20230219,1127.74],[20230220,1126.31],[20230221,1123.22],[20230222,1119.1],[20230223,1119.33],[20230224,1117.28],[20230225,1117.28],[20230226,1117.28],[20230227,1116.11],[20230228,1115.01],[20230301,1113.18],[20230302,1113.17],[20230303,1118.57],[20230304,1118.57],[20230305,1118.57],[20230306,1121.54],[20230307,1119.74],[20230308,1118.42],[20230309,1116.18],[20230310,1109.56],[20230311,1109.56],[20230312,1109.56],[20230313,1101.98],[20230314,1099.83],[20230315,1100.56],[20230316,1100.82],[20230317,1101],[20230318,1101],[20230319,1101],[20230320,1098.85],[20230321,1100.32],[20230322,1101.29],[20230323,1100.68],[20230324,1101.5],[20230325,1101.5],[20230326,1101.5],[20230327,1101.99],[20230328,1101.43],[20230329,1103.8],[20230330,1107.96],[20230331,1113.49],[20230401,1113.49],[20230402,1113.49],[20230403,1117.77],[20230404,1118.02],[20230405,1116.5],[20230406,1116.48],[20230407,1116.49],[20230408,1116.49],[20230409,1116.49],[20230410,1116.47],[20230411,1118.25],[20230412,1118.19],[20230413,1118.3],[20230414,1119.35],[20230415,1119.35],[20230416,1119.35],[20230417,1121.54],[20230418,1123.08],[20230419,1122.47],[20230420,1120.68],[20230421,1118.96],[20230422,1118.96],[20230423,1118.96],[20230424,1117.69],[20230425,1115.24],[20230426,1111.19],[20230427,1110.46],[20230428,1114.04],[20230429,1114.04],[20230430,1114],[20230501,1113.99],[20230502,1115.44],[20230503,1112.84],[20230504,1111.3],[20230505,1113.94],[20230506,1113.94],[20230507,1113.94],[20230508,1116.8],[20230509,1117.73],[20230510,1118.87],[20230511,1119.27],[20230512,1120.3],[20230513,1120.3],[20230514,1120.3],[20230515,1122.05],[20230516,1121.45],[20230517,1121.24],[20230518,1121.37],[20230519,1125.3],[20230520,1125.3],[20230521,1125.3],[20230522,1126.74],[20230523,1125.68],[20230524,1120.55],[20230525,1117.48],[20230526,1119.4],[20230527,1119.4],[20230528,1119.4],[20230529,1119.49],[20230530,1122.46],[20230531,1121.44],[20230601,1122],[20230602,1126.88],[20230603,1126.88],[20230604,1126.88],[20230605,1131.03],[20230606,1133.08],[20230607,1133.18],[20230608,1132.37],[20230609,1131.78],[20230610,1131.78],[20230611,1131.78],[20230612,1133.82],[20230613,1136.23],[20230614,1138.09],[20230615,1138.19],[20230616,1137.9],[20230617,1137.9],[20230618,1137.9],[20230619,1136.89],[20230620,1133.64],[20230621,1129.68],[20230622,1125.57],[20230623,1124.43],[20230624,1124.43],[20230625,1124.43],[20230626,1122.52],[20230627,1121.41],[20230628,1122.92],[20230629,1124.91],[20230630,1128.99],[20230701,1128.99],[20230702,1128.99],[20230703,1132.3],[20230704,1133.91],[20230705,1133.01],[20230706,1126.59],[20230707,1121],[20230708,1121],[20230709,1121],[20230710,1119.29],[20230711,1121.11],[20230712,1125.31],[20230713,1129.29],[20230714,1130.58],[20230715,1130.58],[20230716,1130.58],[20230717,1129.52],[20230718,1130.92],[20230719,1134.38],[20230720,1135.28],[20230721,1135.93],[20230722,1135.93],[20230723,1135.93],[20230724,1137.72],[20230725,1140.88],[20230726,1142.24],[20230727,1143.22],[20230728,1146.16],[20230729,1146.16],[20230730,1146.16],[20230731,1147.91],[20230801,1147.72],[20230802,1142.4],[20230803,1137.26],[20230804,1134.39],[20230805,1134.39],[20230806,1134.39],[20230807,1133.59],[20230808,1133.55],[20230809,1132.65],[20230810,1132.32],[20230811,1130.66],[20230812,1130.66],[20230813,1130.66],[20230814,1130.1],[20230815,1129.26],[20230816,1124.04],[20230817,1120.71],[20230818,1117.12],[20230819,1117.12],[20230820,1117.12],[20230821,1115.5],[20230822,1117.23],[20230823,1122.58],[20230824,1123.96],[20230825,1124.11],[20230826,1124.11],[20230827,1124.11],[20230828,1125.9],[20230829,1131.04],[20230830,1133.23],[20230831,1134.92],[20230901,1137.12],[20230902,1137.12],[20230903,1137.12],[20230904,1138.91],[20230905,1138.81],[20230906,1136.62],[20230907,1134.2],[20230908,1133.03],[20230909,1133.03],[20230910,1133.03],[20230911,1133.78],[20230912,1134.23],[20230913,1132.93],[20230914,1136.14],[20230915,1139.53],[20230916,1139.53],[20230917,1139.53],[20230918,1137.46],[20230919,1134.38],[20230920,1133.21],[20230921,1128.66],[20230922,1124.48],[20230923,1124.48],[20230924,1124.48],[20230925,1122.85],[20230926,1119.64],[20230927,1117.42],[20230928,1116.6],[20230929,1116.18],[20230930,1116.18],[20231001,1116.18],[20231002,1115.44],[20231003,1113.15],[20231004,1107.03],[20231005,1105.31],[20231006,1106.2],[20231007,1106.2],[20231008,1106.2],[20231009,1109.06],[20231010,1113.74],[20231011,1117.9],[20231012,1119.08],[20231013,1119.02],[20231014,1119.02],[20231015,1119.02],[20231016,1118.22],[20231017,1117.48],[20231018,1114.36],[20231019,1108.94],[20231020,1101.95],[20231021,1101.95],[20231022,1101.95],[20231023,1096.7],[20231024,1096.8],[20231025,1096.49],[20231026,1094.18],[20231027,1091.65],[20231028,1091.65],[20231029,1091.65],[20231030,1090.7],[20231031,1092.31],[20231101,1093.81],[20231102,1103.5],[20231103,1110.22],[20231104,1110.22],[20231105,1110.22],[20231106,1111.92],[20231107,1112.73],[20231108,1113.17],[20231109,1113.18],[20231110,1113.03],[20231111,1113.03],[20231112,1113.03],[20231113,1113.74],[20231114,1118.35],[20231115,1122.65],[20231116,1123.63],[20231117,1124.72],[20231118,1124.72],[20231119,1124.72],[20231120,1125.43],[20231121,1125.91],[20231122,1128.15],[20231123,1129.39],[20231124,1129.27],[20231125,1129.27],[20231126,1129.27],[20231127,1128.89],[20231128,1128.85],[20231129,1130.54],[20231130,1133.27],[20231201,1139.44],[20231202,1139.44],[20231203,1139.44],[20231204,1142.53],[20231205,1143.39],[20231206,1145.84],[20231207,1147.5],[20231208,1148.62],[20231209,1148.62],[20231210,1148.62],[20231211,1150.27],[20231212,1150.93],[20231213,1153.62],[20231214,1157.29],[20231215,1160.47],[20231216,1160.47],[20231217,1160.47],[20231218,1161.67],[20231219,1162.68],[20231220,1163.34],[20231221,1163.6],[20231222,1163.89],[20231223,1163.89],[20231224,1163.89],[20231225,1163.89],[20231226,1163.91],[20231227,1165.35],[20231228,1165.79],[20231229,1167.2],[20231230,1167.2],[20231231,1167.31],[20240101,1167.31],[20240102,1167.33],[20240103,1164.3],[20240104,1160.69],[20240105,1158.29],[20240106,1158.29],[20240107,1158.29],[20240108,1159.03],[20240109,1160.74],[20240110,1161.43],[20240111,1161.03],[20240112,1163.01],[20240113,1163.01],[20240114,1163.01],[20240115,1164.12],[20240116,1162.99],[20240117,1158.23],[20240118,1156.95],[20240119,1158.87],[20240120,1158.87],[20240121,1158.87],[20240122,1162.01],[20240123,1164.87],[20240124,1167.19],[20240125,1170.03],[20240126,1173.18],[20240127,1173.18],[20240128,1173.18],[20240129,1176.87],[20240130,1178.4],[20240131,1176.31],[20240201,1176.23],[20240202,1176.97],[20240203,1176.97],[20240204,1176.97],[20240205,1178.41],[20240206,1180.11],[20240207,1181.51],[20240208,1182.1],[20240209,1182.37],[20240210,1182.37],[20240211,1182.37],[20240212,1184.53],[20240213,1182.65],[20240214,1182.02],[20240215,1184.76],[20240216,1186.64],[20240217,1186.64],[20240218,1186.64],[20240219,1186.79],[20240220,1184.73],[20240221,1182.73],[20240222,1185.42],[20240223,1189.8],[20240224,1189.8],[20240225,1189.8],[20240226,1189.5],[20240227,1189.01],[20240228,1188.7],[20240229,1189.39],[20240301,1193.18],[20240302,1193.18],[20240303,1193.18],[20240304,1195.51],[20240305,1194.96],[20240306,1194.72],[20240307,1198.12],[20240308,1200.31],[20240309,1200.31],[20240310,1200.31],[20240311,1199.56],[20240312,1200.99],[20240313,1203.16],[20240314,1202.94],[20240315,1201.01],[20240316,1201.01],[20240317,1201.01],[20240318,1200.14],[20240319,1201.41],[20240320,1203.99],[20240321,1208.17],[20240322,1212.3],[20240323,1212.3],[20240324,1212.3],[20240325,1211.79],[20240326,1211.27],[20240327,1213.73],[20240328,1216.79],[20240329,1216.89],[20240330,1216.89],[20240331,1216.89],[20240401,1216.87],[20240402,1217.81],[20240403,1215.65],[20240404,1213.99],[20240405,1212.75],[20240406,1212.75],[20240407,1212.8],[20240408,1212.95],[20240409,1213.97],[20240410,1213.38],[20240411,1214.4],[20240412,1216.28],[20240413,1216.28],[20240414,1216.28],[20240415,1213.68],[20240416,1206.91],[20240417,1202.67],[20240418,1200.76],[20240419,1198.3],[20240420,1198.3],[20240421,1198.3],[20240422,1198.64],[20240423,1201.93],[20240424,1204.54],[20240425,1201.97],[20240426,1204.43],[20240427,1204.43],[20240428,1204.43],[20240429,1208.82],[20240430,1207.18],[20240501,1207.07],[20240502,1205.67],[20240503,1207.84],[20240504,1207.84],[20240505,1207.84],[20240506,1211.84],[20240507,1216.59],[20240508,1219.07],[20240509,1219.14],[20240510,1223.46],[20240511,1223.46],[20240512,1223.46],[20240513,1224.34],[20240514,1224.76],[20240515,1228.39],[20240516,1230.99],[20240517,1232.07],[20240518,1232.07],[20240519,1232.07],[20240520,1232.13],[20240521,1233.48],[20240522,1232.6],[20240523,1230.29],[20240524,1228.3],[20240525,1228.3],[20240526,1228.3],[20240527,1228.64],[20240528,1228.75],[20240529,1224.66],[20240530,1223.42],[20240531,1221.35],[20240601,1221.35],[20240602,1221.35],[20240603,1223.01],[20240604,1222.63],[20240605,1225.11],[20240606,1229.43],[20240607,1229.61],[20240608,1229.61],[20240609,1229.61],[20240610,1230.65],[20240611,1230.75],[20240612,1231.99],[20240613,1232.14],[20240614,1232.73],[20240615,1232.73],[20240616,1232.73],[20240617,1232.12],[20240618,1233.75],[20240619,1235.13],[20240620,1236.92],[20240621,1237.66],[20240622,1237.66],[20240623,1237.66],[20240624,1236.75],[20240625,1236.83],[20240626,1236.72],[20240627,1235.61],[20240628,1234.41],[20240629,1234.41],[20240630,1234.4],[20240701,1232.48],[20240702,1231.7],[20240703,1234.09],[20240704,1236.5],[20240705,1238.54],[20240706,1238.54],[20240707,1238.54],[20240708,1239.44],[20240709,1238.93],[20240710,1241.09],[20240711,1244.21],[20240712,1246.69],[20240713,1246.69],[20240714,1246.69],[20240715,1247.33],[20240716,1248.56],[20240717,1246.36],[20240718,1242.24],[20240719,1237.01],[20240720,1237.01],[20240721,1237.01],[20240722,1236.05],[20240723,1238.5],[20240724,1235.57],[20240725,1228.34]]}
* FWW® SektordurchschnittWertentwicklung bei 1.000,- Euro Anlagevolumen
2020 | 1.057,09€ |
2021 | 1.220,76€ |
2022 | 1.244,03€ |
2023 | 1.206,49€ |
2024 | 1.319,78€ |
Wertentwicklung in %
Fonds | |
---|---|
1 M | 0,59% |
3 M | 1,85% |
6 M | 6,64% |
lfd. Jahr | 6,96% |
1 Jahr | 9,39% |
3 Jahre | 8,11% |
5 Jahre | 31,30% |
10 Jahre | k.A. |
Entwicklung p.a. | 4,99% |
Wertentwicklung seit Auflage | 51,82% |
Ziel des Fonds ist es, langfristig einen angemessenen Wertzuwachs zu erzielen. Dabei soll in Aktien und aktienähnlichen Wertpapieren eine ausgewogene, chancenorientierte Mischung sowohl hinsichtlich der Anlageschwerpunkte als auch der Anlagestile vorgenommen werden. Darüber hinaus investiert der Fonds in internationale fest- und variabel verzinsliche Wertpapiere, Genussscheine, Optionsscheine und Zertifikate auf Wertpapiere und Wertpapierindizes. Der Fonds fördert ökologische und soziale Merkmale der Kapitalanlagen.
Die fünf größten Wertpapierbestände in diesem Fonds
Boerse Stuttgart Securities Gold IHS 12/Open End | 4,37% |
Xetra-Gold | 3,93% |
Boerse Stuttgart Securities Gold IHS 2017(17/Und) | 3,40% |
Schweizerische Eidgenossensch. SF-Anl. 2013(25) | 1,99% |
Indra Sistemas | 1,16% |
Wertverlauf der letzten fünf Jahre
07.2019 - 07.2020 | 5.709 | -0.693600 |
07.2020 - 07.2021 | 15.4833 | 13.699800 |
07.2021 - 07.2022 | 1.9058 | -6.467700 |
07.2022 - 07.2023 | -3.0172 | 1.647500 |
07.2023 - 07.2024 | 9.3896 | 7.665900 |
Risikokennzahlen
1 Jahr | 3 Jahre | 5 jahre | 10 Jahre | |
---|---|---|---|---|
Volatilität | 5,48% | 7,60% | 7,81% | k.A. |
Sharpe Ratio | 1,07 | 0,21 | 0,74 | k.A. |
Tracking Error | 4,06% | 5,89% | 7,73% | k.A. |
Jensen Alpha | k.A. | k.A. | k.A. | k.A. |
Beta | 0,66 | 0,70 | 0,51 | k.A. |
Treynor Ratio | 8,78 | 2,27 | 11,39 | k.A. |
Die 10 größten Wertpapierbestände (25. 07. 2024)
Boerse Stuttgart Securities Gold IHS 12/Open End | 4,37% |
Xetra-Gold | 3,93% |
Boerse Stuttgart Securities Gold IHS 2017(17/Und) | 3,40% |
Schweizerische Eidgenossensch. SF-Anl. 2013(25) | 1,99% |
Indra Sistemas | 1,16% |
Bunzl | 1,13% |
Suncorp-Metway | 1,07% |
Argan Inc. Registered Shares DL -,15 | 0,93% |
Ahold Delhaize N.V., Kon. | 0,88% |
Hannover Rück SE | 0,86% |
Länderverteilung (25. 07. 2024)
USA | 19,61% |
Kasse | 15,40% |
Welt | 15,11% |
Deutschland | 13,99% |
Japan | 13,97% |
Schweiz | 4,61% |
Großbritannien | 4,20% |
Kanada | 3,61% |
Luxemburg | 3,50% |
Australien | 3,25% |
Branchenverteilung (25. 07. 2024)
Divers | 18,67% |
Industrie / Investitionsgüter | 16,86% |
Kasse | 15,40% |
Konsumgüter | 12,46% |
Technologie | 9,78% |
Konsumgüter nicht-zyklisch | 8,79% |
Finanzdienstleistungen | 7,27% |
Gesundheit / Healthcare | 4,06% |
Grundstoffe | 3,49% |
Energie | 1,68% |
Assetverteilung (25. 07. 2024)
Aktien | 67,50% |
Geldmarkt/Kasse | 15,40% |
Zertifikate | 11,71% |
Investmentfonds | 3,41% |
Renten | 1,99% |
Währungsverteilung (25. 07. 2024)
Euro | 40,51% |
US-Dollar | 20,86% |
Japanischer Yen | 14,14% |
Schweizer Franken | 5,69% |
Britisches Pfund Sterling | 5,35% |
Divers | 3,86% |
Kanadische Dollar | 3,61% |
Australischer Dollar | 3,29% |
Hongkong-Dollar | 1,60% |
Schwedische Krone | 1,09% |
Aktuelle Prospekte und Berichte zu diesem Fonds
Ausführlicher Verkaufsprospekt (2024)
Der Verkaufsprospekt des Fonds ist eine gesetzlich vorgeschriebene Unterlage, die wichtige Informationen für den Anleger enthält; zum Beispiel die Vertragsbedingungen des Fonds.PDF, 1107KB
Wesentliche Anlegerinformationen (KID) (2024)
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, 91KB
Jahresbericht (2023)
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, 795KB
Halbjahresbericht (2023)
Im Wechsel zum Jahresbericht erscheint zum Halbjahr des jeweiligen Fondsgeschäftsjahres ein Halbjahresbericht, der neben einem Marktbericht im Wesentlichen die Vermögensaufstellung beinhaltet.PDF, 303KB
Anzeige:
Bewertung
FWW FundStars®: | ![]() ![]() ![]() ![]() |
Konditionen
Ausgabeaufschlag Standard | k.A. |
Managementgebühr p.a. | 1,50% |
Depotbankgebühr | 0,04% |
Beratervergütung p.a. | 1,95% |
Performance-Fee | k.A. |
All-in-Fee | k.A. |
TER (Gesamtkostenquote KIID) | 1,33% |
Sparplan-fähig | Nein |
Auszahlplan-fähig | Ja |
Downloads
Stammdaten
Fondsart: | Mischfonds |
Anlageschwerpunkt: | Mischfonds flexibel |
Anlageregion: | Welt |
Währungsschwerpunkt: | k.A. |
Vergleichsindex: | FWW® Sektordurchschnitt Mischfonds flexibel Welt |
Fondsmanager: | HAC Quant Asset Management Team |
Fondsgesellschaft: | HANSAINVEST Hanseatische Investment-GmbH |
Fondswährung: | EUR |
Auflegungsdatum: | 30.12.2015 |
Ertragsverwendung: | ausschüttend (jährlich) |
Fondsvolumen: | 31,30 Mio. EUR |