Jetzt informieren und diesen Fonds ohne Ausgabeaufschlag kaufen:
Basisdaten
WKN: A1JRL9
ISIN: LU0666200265
Aktienfonds All Cap, Emerging Markets
Aktueller Preis (25. 05. 2023)
126,31 $
-0,25 $ / -0,20%
Weitere Details, Charts und Infos zur Wertentwicklung:
| Partnerbanken | Ihr Rabatt | Einmalanlage | Sparplan | VL | ||
|---|---|---|---|---|---|---|
 | 100,00 % | Fondsdepot eröffnen | VL-Depot nicht verfügbar | |||
 | 100,00 % | Fondsdepot eröffnen | VL-Depot nicht verfügbar | |||
 | 100,00 % | Fondsdepot eröffnen | VL-Depot eröffnen | |||
 | 100,00 % | Fondsdepot eröffnen | VL-Depot nicht verfügbar |
Wertentwicklung in Charts und Zahlen
{"meta":{"name":"HSBC GIF Frontier Markets AD"},"ts":[[20180529,92.01],[20180530,92.03],[20180531,91.67],[20180604,92.39],[20180605,93.32],[20180606,93.08],[20180607,93],[20180611,93.97],[20180612,93.19],[20180613,93.12],[20180618,91.23],[20180619,91.12],[20180620,90.79],[20180621,91.39],[20180625,89.93],[20180626,89.43],[20180627,89.21],[20180628,88.59],[20180702,86.44],[20180703,88.14],[20180704,88.98],[20180705,88.5],[20180709,88.62],[20180710,88.75],[20180711,88.39],[20180712,88.87],[20180716,87.95],[20180717,88.1],[20180718,89.18],[20180719,88.99],[20180723,88.21],[20180724,88.61],[20180725,88.95],[20180726,89.1],[20180730,89.52],[20180731,89.16],[20180801,89.22],[20180802,89.52],[20180806,90.33],[20180807,89.54],[20180808,89.53],[20180809,87.78],[20180813,86.27],[20180814,87.15],[20180816,87.03],[20180828,85.01],[20180829,85.23],[20180830,84.19],[20180903,84.59],[20180904,84.61],[20180905,83.55],[20180906,83.45],[20180910,81.55],[20180912,82.38],[20180913,82.3],[20180917,81.52],[20180918,81.78],[20180919,82.26],[20180920,82.27],[20180924,82.68],[20180925,82.71],[20180926,83.05],[20180927,83.28],[20181001,83.22],[20181002,83.99],[20181003,84.27],[20181004,84.05],[20181008,80.58],[20181009,82.43],[20181010,82],[20181011,79.96],[20181015,80.07],[20181016,80.66],[20181017,81.06],[20181018,81.08],[20181022,80.97],[20181023,80.35],[20181024,80.83],[20181025,80.21],[20181029,80.85],[20181030,80.52],[20181031,81.29],[20181105,82.86],[20181106,82.62],[20181107,82.82],[20181108,83.64],[20181112,83.25],[20181113,83.01],[20181114,82.77],[20181115,82.92],[20181119,83.27],[20181121,83.1],[20181122,83.32],[20181126,81.53],[20181127,83.19],[20181128,81.59],[20181129,82.59],[20181203,83.66],[20181204,83.46],[20181205,81.58],[20181206,80.8],[20181210,79.47],[20181211,80],[20181212,82.43],[20181213,82.26],[20181217,82.21],[20181218,81.33],[20181219,80.71],[20181220,79.58],[20181227,79.47],[20190102,80.75],[20190103,80.94],[20190107,81.56],[20190108,81.27],[20190109,82.01],[20190110,82.17],[20190114,82.89],[20190115,83.19],[20190116,83.92],[20190117,83.45],[20190121,83.74],[20190122,83.9],[20190123,84.06],[20190124,84.62],[20190128,84.99],[20190129,85.08],[20190130,85.14],[20190131,85.08],[20190204,86.56],[20190205,87.18],[20190206,87.7],[20190207,87.42],[20190211,87.54],[20190212,88.56],[20190213,88.22],[20190214,88.53],[20190218,88.98],[20190219,89.07],[20190220,88.95],[20190221,89.52],[20190226,89.77],[20190227,91.26],[20190228,88.26],[20190304,89.07],[20190305,88.91],[20190306,89.49],[20190307,88.96],[20190311,89.62],[20190312,89.51],[20190313,89.75],[20190314,90.11],[20190318,90.56],[20190319,90.63],[20190320,90.74],[20190321,90.1],[20190325,89.55],[20190326,89.93],[20190327,89.55],[20190328,90.1],[20190401,91.36],[20190402,91.92],[20190404,92.11],[20190408,92.73],[20190409,92.38],[20190410,92.69],[20190411,92.74],[20190415,92.44],[20190416,92.26],[20190417,92.36],[20190418,92.78],[20190423,92.4],[20190424,92.75],[20190425,93.12],[20190429,93.55],[20190430,92.88],[20190502,94.1],[20190507,94.23],[20190508,93.72],[20190513,92.98],[20190514,91.16],[20190515,91.8],[20190516,91.57],[20190520,91.2],[20190521,91.65],[20190522,91.78],[20190523,91.55],[20190528,92.41],[20190529,92.06],[20190603,91.67],[20190611,91.93],[20190612,93.87],[20190613,93.51],[20190617,93.62],[20190618,94.15],[20190619,94.12],[20190620,94.07],[20190624,93.71],[20190625,93.63],[20190626,93.75],[20190627,94.15],[20190701,94.98],[20190702,94.7],[20190703,94.6],[20190704,94.9],[20190708,94.9],[20190709,95.04],[20190710,95.42],[20190711,95.7],[20190715,95.66],[20190716,95.75],[20190717,95.69],[20190718,95.62],[20190722,95.08],[20190723,96.07],[20190724,96.31],[20190725,96.36],[20190729,96.42],[20190730,96.23],[20190731,96.2],[20190801,95.87],[20190805,93.56],[20190806,93.26],[20190807,93.33],[20190808,93.83],[20190813,91.86],[20190814,92.02],[20190819,92.26],[20190820,92.8],[20190821,92.46],[20190822,92.96],[20190827,91.97],[20190828,92.07],[20190829,92.36],[20190902,93.69],[20190903,93.49],[20190904,92.97],[20190905,93.06],[20190909,92.81],[20190910,92.97],[20190911,93.1],[20190912,93.57],[20190916,92.86],[20190917,92.35],[20190918,91.78],[20190919,92.25],[20190923,92.19],[20190924,91.63],[20190925,91.73],[20190926,92.1],[20190930,92.49],[20191001,92.07],[20191002,90.92],[20191003,90.85],[20191007,91.04],[20191008,90.94],[20191009,90.85],[20191010,90.9],[20191014,91.72],[20191015,92.1],[20191016,92],[20191017,91.44],[20191021,91.2],[20191022,91.65],[20191023,91.55],[20191024,91.73],[20191028,91.95],[20191029,91.81],[20191030,91.71],[20191031,93.01],[20191104,92.04],[20191105,92.4],[20191106,92.35],[20191107,92.93],[20191111,92.63],[20191112,92.68],[20191113,92.57],[20191114,92.79],[20191118,92.15],[20191119,92.01],[20191120,91.86],[20191121,91.33],[20191125,92.27],[20191126,91.94],[20191127,92.22],[20191128,92.38],[20191202,92.42],[20191203,91.55],[20191204,91.77],[20191205,91.89],[20191209,92.13],[20191210,91.88],[20191211,92.18],[20191212,91.83],[20191216,92.89],[20191217,91.6],[20191218,92.87],[20191219,93.1],[20191223,93.84],[20191230,93.94],[20200102,94],[20200106,92.21],[20200107,92.75],[20200108,93.41],[20200109,94.95],[20200113,94.99],[20200114,95.72],[20200115,95.51],[20200116,95.52],[20200120,96.52],[20200121,95.84],[20200122,96.37],[20200123,96.14],[20200127,95.63],[20200128,95.5],[20200129,95.83],[20200130,95.32],[20200203,92.02],[20200204,94.17],[20200205,95.22],[20200206,96.11],[20200210,95.59],[20200211,95.82],[20200212,95.47],[20200213,95.84],[20200217,96.1],[20200218,96.07],[20200219,96.43],[20200220,97.11],[20200224,94.72],[20200302,85.65],[20200303,88.21],[20200304,87.47],[20200305,86.83],[20200309,74.66],[20200310,75.99],[20200311,76.28],[20200312,72.69],[20200316,68.13],[20200317,66.92],[20200318,66.74],[20200319,66.93],[20200323,66.33],[20200324,66.45],[20200325,68.7],[20200326,68.51],[20200330,66.53],[20200331,68.45],[20200401,68.16],[20200402,68.25],[20200406,69.04],[20200407,71.16],[20200408,71.29],[20200409,72.14],[20200414,72.53],[20200415,73.25],[20200416,72.18],[20200420,73.26],[20200421,71.52],[20200422,71.52],[20200423,72.87],[20200427,72.84],[20200428,73.22],[20200429,74.34],[20200430,74.96],[20200504,72.85],[20200505,74.54],[20200506,75.11],[20200507,75.21],[20200511,73.56],[20200512,75.03],[20200513,74.22],[20200514,74.07],[20200518,74.02],[20200519,73.96],[20200520,74.01],[20200527,74.26],[20200528,74.48],[20200602,75.4],[20200603,76.69],[20200604,77.19],[20200608,78.24],[20200609,77.74],[20200610,76.88],[20200611,76.07],[20200615,75.26],[20200616,76.27],[20200617,76.99],[20200618,76.76],[20200622,76.83],[20200624,76.53],[20200625,76.56],[20200629,75.26],[20200630,75.92],[20200701,76.33],[20200702,76.26],[20200706,76.56],[20200707,76.77],[20200708,76.84],[20200709,76.28],[20200713,76.21],[20200714,75.18],[20200715,74.81],[20200716,75],[20200720,74.41],[20200721,74.55],[20200722,73.46],[20200723,73.59],[20200727,71.7],[20200728,72.65],[20200729,72.38],[20200804,72.36],[20200805,72.16],[20200806,72.47],[20200810,73.24],[20200811,73.37],[20200812,74.06],[20200813,73.89],[20200817,74],[20200818,73.73],[20200819,73.82],[20200824,74.28],[20200825,75.11],[20200826,75.42],[20200827,75.34],[20200901,74.46],[20200902,75.24],[20200903,75.8],[20200907,75.61],[20200908,75.74],[20200909,75.82],[20200910,75.89],[20200914,76.13],[20200915,76.23],[20200916,75.39],[20200917,77.29],[20200921,76.72],[20200922,76.98],[20200923,77.31],[20200924,76.96],[20200928,77.31],[20200929,76.77],[20200930,77.23],[20201001,76.98],[20201005,77.36],[20201006,77.48],[20201007,77.45],[20201008,77.76],[20201012,77.91],[20201013,77.75],[20201014,78.22],[20201015,78.35],[20201019,77.66],[20201020,77.52],[20201021,77.59],[20201022,77.66],[20201026,76.75],[20201027,76.42],[20201028,76.33],[20201102,75.95],[20201103,76.59],[20201104,77.08],[20201105,76.91],[20201109,78.42],[20201110,79.27],[20201111,80.03],[20201112,79.74],[20201116,80.04],[20201117,80.44],[20201118,81.12],[20201119,81.18],[20201123,82.34],[20201124,83.15],[20201125,82.96],[20201126,82.51],[20201130,80.47],[20201201,82.29],[20201202,81.88],[20201203,82.43],[20201207,83.03],[20201208,83.18],[20201209,83.12],[20201210,82.78],[20201214,82.31],[20201215,83.42],[20201216,83.36],[20201217,83.04],[20201221,83],[20201222,82.75],[20201223,83.67],[20201229,83.82],[20201230,84.01],[20210104,84.28],[20210105,84.79],[20210106,84.42],[20210107,85.76],[20210111,87.26],[20210112,88.33],[20210113,90.03],[20210114,89.67],[20210118,89.5],[20210119,88.29],[20210120,88.52],[20210121,88.47],[20210125,88.3],[20210126,87.74],[20210127,86.96],[20210128,85.96],[20210201,86.73],[20210202,87.91],[20210203,88.5],[20210204,88.82],[20210208,88.94],[20210209,89.03],[20210210,88.5],[20210217,89.85],[20210218,89.5],[20210222,88.73],[20210223,88.11],[20210224,87.63],[20210301,90.14],[20210302,87.71],[20210303,88.65],[20210304,88.27],[20210308,89.57],[20210309,89.46],[20210310,89.64],[20210315,90.55],[20210316,91.25],[20210317,91.43],[20210318,91.92],[20210322,91.5],[20210323,91.53],[20210324,91.8],[20210325,91.66],[20210329,92.22],[20210330,93.97],[20210331,94.11],[20210401,93.84],[20210406,93.75],[20210407,93.39],[20210408,93.51],[20210412,94.1],[20210413,93.61],[20210414,93.29],[20210415,94.09],[20210419,95.72],[20210420,94.54],[20210422,93.67],[20210426,93.71],[20210427,93.89],[20210428,94.99],[20210429,95.11],[20210504,96.67],[20210505,97.47],[20210506,96.93],[20210510,97.5],[20210511,97.22],[20210512,97.74],[20210517,99.13],[20210518,97.8],[20210519,97.89],[20210520,98.39],[20210525,98.88],[20210526,99.36],[20210527,99.47],[20210601,100.37],[20210602,100.89],[20210603,100.91],[20210607,101.37],[20210608,100.59],[20210609,100.66],[20210610,101.19],[20210614,103.03],[20210615,102.99],[20210616,102.68],[20210617,102.55],[20210621,103.93],[20210622,103.94],[20210624,103.86],[20210628,104.68],[20210629,104.87],[20210630,104.57],[20210701,104.81],[20210705,105.2],[20210706,104.09],[20210707,104.51],[20210708,104.01],[20210712,102.96],[20210713,102.68],[20210714,103.11],[20210715,103.15],[20210726,103.17],[20210727,103.37],[20210728,103.53],[20210729,103.56],[20210802,102.63],[20210803,104.16],[20210804,104.46],[20210805,105.09],[20210810,107.46],[20210811,107.77],[20210812,107.39],[20210816,107.53],[20210817,107.7],[20210818,108.62],[20210819,108.96],[20210823,108.76],[20210824,108.91],[20210825,109.75],[20210826,109.64],[20210831,109.47],[20210901,110.23],[20210906,109.85],[20210907,109.84],[20210908,110.21],[20210909,110.61],[20210913,111.04],[20210914,110.81],[20210915,111.15],[20210916,112.14],[20210920,110.94],[20210921,110.85],[20210922,111.73],[20210923,111.75],[20210927,110.94],[20210928,111.15],[20210929,111.33],[20210930,113.75],[20211004,113.75],[20211005,113.64],[20211006,114.41],[20211007,114.74],[20211011,116.05],[20211012,116.82],[20211013,117.06],[20211014,116.97],[20211018,117.85],[20211019,117.31],[20211020,118.61],[20211025,118.48],[20211026,118.56],[20211027,119.05],[20211028,119.99],[20211102,120.62],[20211103,121.21],[20211104,121.66],[20211108,122.41],[20211109,122.99],[20211110,123.18],[20211111,124.37],[20211115,124.66],[20211116,125.31],[20211117,125.46],[20211118,124.87],[20211122,123.45],[20211123,123.85],[20211124,124.47],[20211125,124.86],[20211129,122.14],[20211130,121.02],[20211201,122.34],[20211202,121.88],[20211206,122.19],[20211207,123.42],[20211208,123.41],[20211209,123.92],[20211213,123.67],[20211214,123.2],[20211215,123.1],[20211216,123.16],[20211220,122.86],[20211221,123.17],[20211222,123.23],[20211223,123.34],[20211229,124.22],[20211230,124.05],[20220104,125.21],[20220105,123.42],[20220106,122.81],[20220110,122.63],[20220111,122.9],[20220112,124.11],[20220113,122.65],[20220117,123.08],[20220118,123.73],[20220119,123.65],[20220120,123.82],[20220124,121.52],[20220125,122.19],[20220126,122.19],[20220127,123.39],[20220131,124.09],[20220201,123.48],[20220202,123.2],[20220203,123.61],[20220207,122.01],[20220208,123.14],[20220209,124.17],[20220210,124.33],[20220214,123.9],[20220215,124.8],[20220216,125.56],[20220217,125.8],[20220221,125.07],[20220222,124.64],[20220223,125.2],[20220224,123.78],[20220301,125.79],[20220302,125.65],[20220303,126.02],[20220307,125.56],[20220308,124.78],[20220309,125.69],[20220310,125.1],[20220314,124.72],[20220315,124.35],[20220316,125.97],[20220317,125.86],[20220321,125.33],[20220322,126.38],[20220323,126.94],[20220324,127.53],[20220328,129.12],[20220329,129.52],[20220330,129.09],[20220331,129.37],[20220404,131.63],[20220405,132.68],[20220406,133.5],[20220407,132.74],[20220411,133.4],[20220412,133.25],[20220413,135.37],[20220414,134.43],[20220419,134.4],[20220420,133.97],[20220421,133.56],[20220425,133.42],[20220426,133.28],[20220427,134.41],[20220428,136.61],[20220504,135.03],[20220505,135.06],[20220510,130.89],[20220511,130.32],[20220512,126.96],[20220516,126.15],[20220517,127.59],[20220518,128.36],[20220519,126.78],[20220523,124.73],[20220524,123.01],[20220525,124.6],[20220530,125.78],[20220531,126.27],[20220601,126.33],[20220607,127.44],[20220608,126.9],[20220609,126.8],[20220613,124.47],[20220614,123.98],[20220615,124],[20220616,124.54],[20220620,120.99],[20220621,120.75],[20220622,120.19],[20220627,120.16],[20220628,120.66],[20220629,121.08],[20220630,121.36],[20220704,120.94],[20220705,122.21],[20220706,122.14],[20220712,124.4],[20220713,123.25],[20220714,123.58],[20220718,122.94],[20220719,122.01],[20220720,123.99],[20220721,125.06],[20220725,124.92],[20220726,126.68],[20220727,126.99],[20220728,128.34],[20220801,129.21],[20220802,128.97],[20220803,129.69],[20220804,130.68],[20220808,130.95],[20220809,130.76],[20220810,131.29],[20220811,131.35],[20220816,135.03],[20220817,135.29],[20220818,136.07],[20220822,135.64],[20220823,136.75],[20220824,136.72],[20220825,137],[20220830,134.89],[20220831,134.84],[20220901,132.93],[20220905,133.71],[20220906,134.14],[20220907,133.38],[20220908,131.8],[20220912,131.75],[20220913,131.7],[20220914,132.86],[20220915,132.95],[20220920,130.98],[20220921,131.1],[20220922,130.38],[20220926,130.48],[20220927,129.91],[20220928,130.14],[20220929,128.56],[20221003,126.92],[20221004,127.63],[20221005,127.17],[20221006,127.51],[20221010,127.4],[20221011,125.95],[20221012,126.93],[20221013,126.62],[20221017,126.88],[20221018,127.12],[20221019,127.59],[20221020,127.7],[20221024,125.07],[20221025,125.87],[20221026,124.01],[20221027,124.5],[20221031,125.82],[20221102,125.67],[20221103,126.94],[20221107,126.08],[20221108,126.56],[20221109,126.8],[20221110,128.1],[20221114,124.48],[20221115,122.64],[20221116,122.75],[20221117,122.96],[20221121,124.06],[20221122,123.49],[20221123,123.84],[20221124,123.35],[20221128,123.29],[20221129,125.26],[20221130,126.07],[20221201,125.88],[20221205,124.68],[20221206,125.13],[20221207,124.87],[20221208,124.91],[20221212,123.52],[20221213,124.27],[20221214,123.63],[20221215,123.17],[20221219,122.55],[20221220,122.04],[20221221,121.97],[20221222,121.52],[20221228,121.49],[20221229,120.77],[20230103,123.83],[20230104,122.77],[20230105,123.51],[20230109,123.37],[20230110,122.67],[20230111,122.26],[20230112,122.01],[20230116,122.08],[20230117,123.16],[20230118,122.83],[20230119,122.51],[20230123,122.53],[20230124,122.98],[20230125,122.46],[20230126,121.89],[20230130,120.77],[20230131,122.18],[20230201,121.46],[20230202,121.11],[20230206,123.31],[20230207,123.51],[20230208,123.78],[20230209,123.43],[20230213,124.37],[20230214,123.22],[20230215,124.09],[20230216,124.89],[20230220,125.13],[20230221,125.22],[20230222,123.68],[20230223,123.63],[20230228,123.01],[20230301,123.2],[20230302,124.42],[20230306,124.88],[20230307,122.94],[20230308,124.43],[20230309,124.42],[20230313,121.51],[20230314,120.61],[20230315,121.99],[20230316,121],[20230320,119.97],[20230321,120.81],[20230322,121.52],[20230323,121.89],[20230327,121.87],[20230328,122],[20230329,122.72],[20230330,123.07],[20230403,123.93],[20230404,124.01],[20230405,123.13],[20230406,123.36],[20230411,123.88],[20230412,124.38],[20230413,123.73],[20230417,124.18],[20230418,124.39],[20230419,124.69],[20230426,126.77],[20230427,126.01],[20230502,126.76],[20230503,125.71],[20230504,125.23],[20230510,127.01],[20230511,127.03],[20230515,125.6],[20230516,125.8],[20230517,126.62],[20230522,126.8],[20230523,127.19],[20230524,126.94],[20230525,127.21]]}
{"meta":{"name":"FWWu00ae Sektordurchschnitt Aktienfonds All Cap Emerging Markets"},"ts":[[20180529,630.87],[20180530,622.63],[20180531,623.12],[20180601,627.75],[20180602,627.75],[20180603,627.75],[20180604,631.63],[20180605,634.85],[20180606,632.77],[20180607,629.18],[20180608,626.07],[20180609,626.07],[20180610,626.07],[20180611,626.16],[20180612,626.82],[20180613,625.51],[20180614,623.37],[20180615,623.3],[20180616,623.3],[20180617,623.3],[20180618,618.93],[20180619,611.34],[20180620,613.31],[20180621,609.75],[20180622,608.19],[20180623,608.19],[20180624,608.19],[20180625,599.74],[20180626,598.05],[20180627,593.92],[20180628,591.73],[20180629,597.74],[20180630,597.74],[20180701,597.74],[20180702,594.97],[20180703,592.61],[20180704,592.86],[20180705,590.31],[20180706,591.68],[20180707,591.68],[20180708,591.68],[20180709,597.66],[20180710,601.78],[20180711,595.98],[20180712,600.72],[20180713,604.25],[20180714,604.25],[20180715,604.25],[20180716,599.88],[20180717,599.69],[20180718,603.69],[20180719,601.17],[20180720,601.44],[20180721,601.44],[20180722,601.44],[20180723,599.86],[20180724,605.11],[20180725,610.31],[20180726,610.55],[20180727,615.06],[20180728,615.06],[20180729,615.06],[20180730,611.54],[20180731,608.21],[20180801,609.29],[20180802,603.97],[20180803,607.19],[20180804,607.19],[20180805,607.19],[20180806,608.35],[20180807,609.82],[20180808,609.53],[20180809,608.98],[20180810,606.41],[20180811,606.41],[20180812,606.41],[20180813,599.05],[20180814,598.94],[20180815,596.42],[20180816,590.06],[20180817,588.53],[20180818,588.53],[20180819,588.53],[20180820,591.99],[20180821,593.24],[20180822,591.03],[20180823,591.56],[20180824,590.71],[20180825,590.69],[20180826,590.69],[20180827,595.33],[20180828,595.65],[20180829,596.61],[20180830,590.53],[20180831,590.43],[20180901,590.43],[20180902,590.43],[20180903,589.38],[20180904,587.01],[20180905,576.86],[20180906,572.69],[20180907,575.2],[20180908,575.2],[20180909,575.2],[20180910,571.38],[20180911,567.05],[20180912,566.35],[20180913,570.82],[20180914,573.76],[20180915,573.76],[20180916,573.76],[20180917,569.39],[20180918,570.32],[20180919,576.48],[20180920,576.41],[20180921,581.98],[20180922,581.98],[20180923,581.98],[20180924,578.92],[20180925,577.95],[20180926,581.13],[20180927,585.4],[20180928,589.91],[20180929,589.91],[20180930,589.91],[20181001,589.32],[20181002,585.87],[20181003,586.14],[20181004,576.76],[20181005,571.46],[20181006,571.46],[20181007,571.46],[20181008,569.26],[20181009,569.98],[20181010,562.41],[20181011,545.46],[20181012,555.1],[20181013,555.1],[20181014,555.1],[20181015,552.33],[20181016,557.74],[20181017,560.62],[20181018,555.97],[20181019,556.73],[20181020,556.73],[20181021,556.73],[20181022,560.47],[20181023,552.05],[20181024,550.91],[20181025,547.87],[20181026,545.99],[20181027,545.99],[20181028,545.99],[20181029,543.35],[20181030,542.86],[20181031,554.15],[20181101,556.63],[20181102,571.54],[20181103,571.54],[20181104,571.54],[20181105,571.8],[20181106,569.82],[20181107,570.72],[20181108,571.06],[20181109,565.51],[20181110,565.51],[20181111,565.51],[20181112,564.24],[20181113,564.21],[20181114,563.57],[20181115,568.97],[20181116,569.67],[20181117,569.67],[20181118,569.67],[20181119,566.93],[20181120,559.12],[20181121,560.99],[20181122,561.94],[20181123,561.18],[20181124,561.18],[20181125,561.18],[20181126,563.84],[20181127,566.63],[20181128,574.19],[20181129,573.68],[20181130,573.77],[20181201,573.77],[20181202,573.77],[20181203,585.32],[20181204,581.64],[20181205,577.86],[20181206,566.13],[20181207,565.11],[20181208,565.11],[20181209,565.11],[20181210,554.36],[20181211,557.4],[20181212,564.69],[20181213,567.07],[20181214,564.33],[20181215,564.33],[20181216,564.33],[20181217,559.22],[20181218,555.52],[20181219,555.18],[20181220,550.14],[20181221,548.85],[20181222,548.85],[20181223,548.85],[20181224,547.74],[20181225,547.74],[20181226,547.76],[20181227,548.25],[20181228,550.46],[20181229,550.46],[20181230,550.46],[20181231,552.25],[20190101,552.25],[20190102,551.24],[20190103,549.85],[20190104,555.44],[20190105,555.44],[20190106,555.44],[20190107,559.64],[20190108,559.81],[20190109,567.16],[20190110,567.37],[20190111,569.57],[20190112,569.57],[20190113,569.57],[20190114,568.37],[20190115,575.64],[20190116,580.06],[20190117,580.7],[20190118,585.11],[20190119,585.11],[20190120,585.11],[20190121,586.58],[20190122,583.46],[20190123,583.24],[20190124,588.21],[20190125,593.78],[20190126,593.78],[20190127,593.78],[20190128,589.05],[20190129,590.06],[20190130,592.6],[20190131,597.23],[20190201,598.8],[20190202,598.8],[20190203,598.8],[20190204,599.29],[20190205,601.98],[20190206,602.61],[20190207,601.21],[20190208,599.19],[20190209,599.19],[20190210,599.19],[20190211,601.09],[20190212,604.65],[20190213,604.56],[20190214,604.36],[20190215,601.74],[20190216,601.74],[20190217,601.74],[20190218,601.69],[20190219,602.24],[20190220,605.95],[20190221,606.41],[20190222,611.22],[20190223,611.22],[20190224,611.22],[20190225,615.33],[20190226,613.49],[20190227,610.71],[20190228,605.28],[20190301,606.69],[20190302,606.69],[20190303,606.69],[20190304,609.5],[20190305,610.86],[20190306,611.89],[20190307,607.62],[20190308,602.7],[20190309,602.61],[20190310,602.61],[20190311,607.62],[20190312,611.08],[20190313,609.88],[20190314,609.47],[20190315,613.38],[20190316,613.38],[20190317,613.38],[20190318,617.47],[20190319,618.72],[20190320,617.61],[20190321,616.97],[20190322,615.08],[20190323,615.08],[20190324,615.08],[20190325,608.05],[20190326,611.3],[20190327,610.11],[20190328,612.39],[20190329,618.48],[20190330,618.48],[20190331,618.48],[20190401,625.71],[20190402,628.88],[20190403,630.88],[20190404,632.11],[20190405,634.03],[20190406,634.03],[20190407,634.03],[20190408,634.48],[20190409,635.34],[20190410,637.39],[20190411,634.04],[20190412,631.82],[20190413,631.82],[20190414,631.82],[20190415,631.07],[20190416,634.15],[20190417,636.04],[20190418,637.2],[20190419,637.22],[20190420,637.22],[20190421,637.22],[20190422,637.12],[20190423,636.53],[20190424,635.21],[20190425,634.96],[20190426,635.15],[20190427,635.15],[20190428,635.15],[20190429,636.87],[20190430,632.69],[20190501,632.71],[20190502,633.26],[20190503,637.22],[20190504,637.22],[20190505,637.22],[20190506,629.93],[20190507,623.5],[20190508,619.28],[20190509,613.47],[20190510,609.48],[20190511,609.48],[20190512,609.48],[20190513,600.41],[20190514,599.04],[20190515,601.51],[20190516,600.34],[20190517,594.6],[20190518,594.6],[20190519,594.6],[20190520,592.89],[20190521,595.41],[20190522,596.08],[20190523,591.01],[20190524,590.04],[20190525,590.04],[20190526,590.04],[20190527,590.67],[20190528,591.33],[20190529,592.04],[20190530,594.61],[20190531,597.79],[20190601,597.79],[20190602,597.79],[20190603,600.87],[20190604,597.82],[20190605,597.51],[20190606,596.06],[20190607,597.28],[20190608,597.28],[20190609,597.28],[20190610,600.47],[20190611,608.73],[20190612,606.21],[20190613,606.36],[20190614,604.09],[20190615,604.09],[20190616,604.09],[20190617,603.25],[20190618,611.84],[20190619,618.32],[20190620,622.04],[20190621,621.07],[20190622,621.07],[20190623,621.07],[20190624,620.18],[20190625,616.96],[20190626,618.23],[20190627,622.21],[20190628,622.93],[20190629,622.93],[20190630,622.93],[20190701,628.67],[20190702,630.43],[20190703,629.36],[20190704,631.54],[20190705,630.9],[20190706,630.9],[20190707,630.9],[20190708,625.3],[20190709,623.35],[20190710,626.18],[20190711,629.14],[20190712,627.79],[20190713,627.79],[20190714,627.79],[20190715,630.28],[20190716,632.23],[20190717,630.39],[20190718,629.32],[20190719,631.61],[20190720,631.61],[20190721,631.61],[20190722,629.74],[20190723,635.99],[20190724,637.66],[20190725,637.01],[20190726,634.82],[20190727,634.82],[20190728,634.82],[20190729,633.58],[20190730,632.02],[20190731,629.02],[20190801,624.18],[20190802,612.64],[20190803,612.64],[20190804,612.64],[20190805,595.58],[20190806,591.49],[20190807,590.5],[20190808,597.77],[20190809,596.52],[20190810,596.52],[20190811,596.52],[20190812,591.83],[20190813,588.63],[20190814,586.66],[20190815,587.08],[20190816,594.1],[20190817,594.1],[20190818,594.1],[20190819,596.98],[20190820,599.17],[20190821,600.38],[20190822,598.1],[20190823,595.78],[20190824,595.78],[20190825,595.78],[20190826,590.33],[20190827,589.91],[20190828,591.3],[20190829,595.31],[20190830,604.34],[20190831,604.34],[20190901,604.34],[20190902,607.74],[20190903,604.64],[20190904,609.32],[20190905,614.29],[20190906,618.37],[20190907,618.37],[20190908,618.37],[20190909,618.7],[20190910,617.52],[20190911,623.51],[20190912,628.41],[20190913,625.77],[20190914,625.77],[20190915,625.77],[20190916,628.01],[20190917,623.81],[20190918,623.82],[20190919,621.22],[20190920,624.63],[20190921,624.63],[20190922,624.63],[20190923,624.57],[20190924,621.92],[20190925,618.94],[20190926,623.53],[20190927,620.76],[20190928,620.76],[20190929,620.76],[20190930,621.63],[20191001,619.46],[20191002,612.62],[20191003,612.49],[20191004,613.68],[20191005,613.68],[20191006,613.68],[20191007,612.76],[20191008,611.93],[20191009,611.8],[20191010,611.43],[20191011,618.81],[20191012,618.81],[20191013,618.81],[20191014,621.56],[20191015,623.87],[20191016,624.95],[20191017,623.74],[20191018,620.92],[20191019,620.92],[20191020,620.92],[20191021,621.15],[20191022,625.91],[20191023,625.31],[20191024,628.12],[20191025,628.91],[20191026,628.91],[20191027,628.91],[20191028,632.67],[20191029,633.34],[20191030,631.52],[20191031,629.54],[20191101,631.8],[20191102,631.8],[20191103,631.8],[20191104,640.62],[20191105,646.99],[20191106,647.04],[20191107,650.25],[20191108,648.15],[20191109,648.15],[20191110,648.15],[20191111,641.92],[20191112,643.56],[20191113,638.36],[20191114,637.97],[20191115,639.5],[20191116,639.5],[20191117,639.5],[20191118,639.93],[20191119,641.65],[20191120,639.91],[20191121,634.9],[20191122,637.99],[20191123,637.99],[20191124,637.99],[20191125,643.36],[20191126,640.69],[20191127,643.37],[20191128,642.55],[20191129,638.34],[20191130,638.34],[20191201,638.34],[20191202,635.37],[20191203,630.94],[20191204,631.15],[20191205,633.47],[20191206,637.88],[20191207,637.88],[20191208,637.88],[20191209,639.4],[20191210,637.67],[20191211,642.1],[20191212,647.05],[20191213,653.95],[20191214,653.95],[20191215,653.95],[20191216,656.84],[20191217,661.81],[20191218,667.18],[20191219,666.78],[20191220,668.72],[20191221,668.72],[20191222,668.72],[20191223,671.17],[20191224,670.82],[20191225,670.82],[20191226,670.9],[20191227,672.25],[20191228,672.25],[20191229,672.25],[20191230,670.41],[20191231,667.16],[20200101,667.16],[20200102,674.71],[20200103,675.2],[20200104,675.2],[20200105,675.2],[20200106,666.77],[20200107,669.61],[20200108,671.33],[20200109,680.94],[20200110,684.6],[20200111,684.6],[20200112,684.6],[20200113,687.8],[20200114,689.18],[20200115,685.38],[20200116,685.98],[20200117,692.26],[20200118,692.26],[20200119,692.26],[20200120,693.11],[20200121,682.78],[20200122,686.64],[20200123,681.34],[20200124,683.07],[20200125,683.07],[20200126,683.07],[20200127,674.74],[20200128,673.94],[20200129,672.46],[20200130,658.66],[20200131,649.48],[20200201,649.48],[20200202,649.48],[20200203,648.02],[20200204,662.18],[20200205,668.38],[20200206,675.22],[20200207,670.74],[20200208,670.74],[20200209,670.74],[20200210,669.04],[20200211,677.72],[20200212,683.37],[20200213,685.15],[20200214,686.15],[20200215,686.15],[20200216,686.15],[20200217,687.19],[20200218,681.86],[20200219,686.62],[20200220,683.29],[20200221,675.67],[20200222,675.67],[20200223,675.67],[20200224,656.88],[20200225,654.14],[20200226,646.58],[20200227,632.12],[20200228,615.58],[20200229,615.58],[20200301,615.58],[20200302,613.75],[20200303,618.84],[20200304,624.59],[20200305,621.25],[20200306,598.63],[20200307,598.63],[20200308,598.63],[20200309,556.6],[20200310,565.66],[20200311,558.79],[20200312,524.48],[20200313,534.53],[20200314,534.53],[20200315,534.53],[20200316,497.64],[20200317,499.17],[20200318,480.33],[20200319,473.4],[20200320,494.39],[20200321,494.39],[20200322,494.39],[20200323,469.29],[20200324,489.26],[20200325,507.61],[20200326,513.04],[20200327,506.04],[20200328,506.04],[20200329,506.04],[20200330,498.59],[20200331,508.87],[20200401,499.29],[20200402,505.67],[20200403,508.21],[20200404,508.21],[20200405,508.21],[20200406,520.52],[20200407,531.37],[20200408,530.52],[20200409,537.69],[20200410,537.65],[20200411,537.65],[20200412,537.65],[20200413,537.47],[20200414,540.36],[20200415,536.86],[20200416,537.63],[20200417,547.85],[20200418,547.85],[20200419,547.85],[20200420,546.7],[20200421,535.96],[20200422,541.37],[20200423,547.63],[20200424,541.07],[20200425,541.07],[20200426,541.07],[20200427,545.83],[20200428,550.43],[20200429,560.6],[20200430,561.74],[20200501,558.88],[20200502,558.88],[20200503,558.88],[20200504,542.65],[20200505,548.88],[20200506,552.63],[20200507,554.15],[20200508,557.23],[20200509,557.23],[20200510,557.23],[20200511,561.14],[20200512,557.18],[20200513,555.84],[20200514,553.34],[20200515,553.42],[20200516,553.42],[20200517,553.42],[20200518,558.36],[20200519,559.92],[20200520,563.71],[20200521,562.76],[20200522,554.79],[20200523,554.79],[20200524,554.79],[20200525,556.04],[20200526,562.46],[20200527,562.62],[20200528,561.26],[20200529,558.2],[20200530,558.2],[20200531,558.2],[20200601,561.91],[20200602,576.26],[20200603,586.54],[20200604,584.86],[20200605,589.65],[20200606,589.65],[20200607,589.65],[20200608,594.81],[20200609,594.5],[20200610,592.82],[20200611,581.67],[20200612,581.67],[20200613,581.67],[20200614,581.67],[20200615,573.54],[20200616,583.47],[20200617,588.73],[20200618,590.16],[20200619,594.13],[20200620,594.13],[20200621,594.13],[20200622,594.39],[20200623,595.55],[20200624,596.35],[20200625,596.78],[20200626,594.18],[20200627,594.18],[20200628,594.18],[20200629,588.51],[20200630,592.64],[20200701,595.65],[20200702,604.68],[20200703,610.69],[20200704,610.69],[20200705,610.69],[20200706,620.19],[20200707,619.57],[20200708,626.15],[20200709,629.64],[20200710,627.34],[20200711,627.34],[20200712,627.34],[20200713,626.23],[20200714,617.78],[20200715,618.58],[20200716,610.9],[20200717,614.2],[20200718,614.2],[20200719,614.2],[20200720,618.2],[20200721,628.68],[20200722,619.91],[20200723,619.48],[20200724,609.49],[20200725,609.49],[20200726,609.49],[20200727,608.62],[20200728,614.4],[20200729,616.61],[20200730,613.2],[20200731,607.97],[20200801,607.97],[20200802,607.97],[20200803,612.24],[20200804,616.65],[20200805,619.3],[20200806,621.03],[20200807,616.33],[20200808,616.33],[20200809,616.33],[20200810,616.22],[20200811,617.88],[20200812,619.57],[20200813,618.75],[20200814,618.05],[20200815,618.05],[20200816,618.05],[20200817,619.16],[20200818,618.78],[20200819,615.9],[20200820,610.77],[20200821,619.07],[20200822,619.07],[20200823,619.07],[20200824,624.62],[20200825,628.88],[20200826,632.23],[20200827,631.48],[20200828,628.32],[20200829,628.32],[20200830,628.32],[20200831,620.41],[20200901,623.13],[20200902,630.16],[20200903,627.22],[20200904,620.59],[20200905,620.59],[20200906,620.59],[20200907,618.85],[20200908,616.24],[20200909,616.35],[20200910,613.09],[20200911,615.46],[20200912,615.46],[20200913,615.46],[20200914,621.17],[20200915,625.88],[20200916,628.94],[20200917,627.33],[20200918,626.15],[20200919,626.15],[20200920,626.15],[20200921,618.81],[20200922,618.04],[20200923,617.71],[20200924,610.62],[20200925,611.69],[20200926,611.69],[20200927,611.69],[20200928,615.66],[20200929,612.88],[20200930,617.82],[20201001,619.69],[20201002,618.92],[20201003,618.92],[20201004,618.92],[20201005,622.31],[20201006,625.92],[20201007,630.59],[20201008,635.53],[20201009,637.35],[20201010,637.35],[20201011,637.35],[20201012,643.17],[20201013,644.84],[20201014,646.55],[20201015,641.55],[20201016,641.32],[20201017,641.32],[20201018,641.32],[20201019,640.1],[20201020,642.29],[20201021,642.59],[20201022,643.65],[20201023,642.58],[20201024,642.58],[20201025,642.58],[20201026,640.82],[20201027,640.69],[20201028,637.32],[20201029,638.82],[20201030,632.13],[20201031,632.13],[20201101,632.13],[20201102,639],[20201103,641.36],[20201104,647.65],[20201105,658.58],[20201106,662.38],[20201107,662.38],[20201108,662.38],[20201109,672.87],[20201110,670.04],[20201111,671.57],[20201112,671.19],[20201113,673.52],[20201114,673.52],[20201115,673.52],[20201116,680.47],[20201117,678.01],[20201118,681.71],[20201119,680.63],[20201120,683.53],[20201121,683.53],[20201122,683.53],[20201123,688.04],[20201124,692.03],[20201125,687.33],[20201126,690.82],[20201127,691.24],[20201128,691.24],[20201129,691.24],[20201130,677.71],[20201201,686.03],[20201202,684.36],[20201203,685.39],[20201204,691.49],[20201205,691.49],[20201206,691.49],[20201207,693.88],[20201208,695.1],[20201209,697.06],[20201210,695.34],[20201211,696.33],[20201212,696.33],[20201213,696.33],[20201214,693.28],[20201215,694.21],[20201216,698.24],[20201217,700.3],[20201218,698.02],[20201219,698.02],[20201220,698.02],[20201221,694.66],[20201222,689.94],[20201223,697.3],[20201224,696.78],[20201225,696.78],[20201226,696.78],[20201227,696.78],[20201228,696.37],[20201229,698.65],[20201230,707.71],[20201231,710.16],[20210101,710.16],[20210102,710.16],[20210103,710.16],[20210104,717.02],[20210105,723.67],[20210106,721.13],[20210107,727.81],[20210108,742.67],[20210109,742.67],[20210110,742.67],[20210111,747.49],[20210112,750.59],[20210113,754.24],[20210114,760.51],[20210115,756.86],[20210116,756.86],[20210117,756.86],[20210118,759.36],[20210119,765.79],[20210120,776.79],[20210121,776.43],[20210122,769.37],[20210123,769.37],[20210124,769.37],[20210125,776.5],[20210126,766.72],[20210127,758.88],[20210128,750.04],[20210129,739.45],[20210130,739.45],[20210131,739.45],[20210201,755.45],[20210202,770.67],[20210203,777.47],[20210204,778.13],[20210205,782.55],[20210206,782.55],[20210207,782.55],[20210208,783.95],[20210209,784.12],[20210210,788.91],[20210211,790.92],[20210212,793.21],[20210213,793.21],[20210214,793.21],[20210215,795.87],[20210216,799.64],[20210217,805.57],[20210218,795.78],[20210219,794.1],[20210220,794.1],[20210221,794.1],[20210222,779.86],[20210223,775.74],[20210224,768.03],[20210225,765.36],[20210226,749.71],[20210227,749.71],[20210228,749.71],[20210301,764],[20210302,765.97],[20210303,771.44],[20210304,758.31],[20210305,759.73],[20210306,759.73],[20210307,759.73],[20210308,749.6],[20210309,751],[20210310,756.02],[20210311,767.27],[20210312,766.05],[20210313,766.05],[20210314,766.05],[20210315,763.9],[20210316,768.23],[20210317,766.18],[20210318,767.32],[20210319,763.63],[20210320,763.63],[20210321,763.63],[20210322,761.19],[20210323,756.99],[20210324,748.62],[20210325,745.56],[20210326,755.75],[20210327,755.75],[20210328,755.75],[20210329,756.89],[20210330,763.89],[20210331,763.92],[20210401,772.73],[20210402,772.85],[20210403,772.85],[20210404,772.85],[20210405,773.06],[20210406,774.09],[20210407,766.94],[20210408,770.02],[20210409,763.95],[20210410,763.95],[20210411,763.95],[20210412,757.33],[20210413,757.92],[20210414,760.36],[20210415,762.97],[20210416,766.18],[20210417,766.18],[20210418,766.18],[20210419,763.4],[20210420,760.63],[20210421,758.17],[20210422,758.32],[20210423,763.59],[20210424,763.59],[20210425,763.59],[20210426,765.87],[20210427,767.13],[20210428,769.43],[20210429,768.03],[20210430,762.34],[20210501,762.34],[20210502,762.34],[20210503,760.3],[20210504,758.58],[20210505,759.27],[20210506,759.98],[20210507,762.86],[20210508,762.86],[20210509,762.86],[20210510,757.25],[20210511,747.78],[20210512,743.57],[20210513,740.25],[20210514,739.65],[20210515,739.65],[20210516,739.65],[20210517,740.66],[20210518,746.22],[20210519,743.97],[20210520,745.71],[20210521,748.4],[20210522,748.4],[20210523,748.4],[20210524,747.67],[20210525,751.83],[20210526,757.3],[20210527,761.12],[20210528,766.89],[20210529,766.89],[20210530,766.89],[20210531,769.04],[20210601,774.68],[20210602,776.66],[20210603,775.45],[20210604,778.22],[20210605,778.22],[20210606,778.22],[20210607,775.86],[20210608,772.81],[20210609,770.82],[20210610,775.23],[20210611,780.06],[20210612,780.06],[20210613,780.06],[20210614,781.11],[20210615,778.68],[20210616,774.65],[20210617,781.68],[20210618,782.5],[20210619,782.5],[20210620,782.5],[20210621,777.9],[20210622,777.09],[20210623,778.56],[20210624,784.78],[20210625,790.05],[20210626,790.05],[20210627,790.05],[20210628,792.39],[20210629,792.29],[20210630,792.14],[20210701,789.66],[20210702,787.19],[20210703,787.19],[20210704,787.19],[20210705,785.24],[20210706,782.38],[20210707,781.78],[20210708,768.29],[20210709,768.86],[20210710,768.86],[20210711,768.86],[20210712,772.45],[20210713,778.96],[20210714,780.98],[20210715,785.02],[20210716,781.48],[20210717,781.48],[20210718,781.48],[20210719,770.21],[20210720,767.95],[20210721,769.64],[20210722,776.3],[20210723,771.2],[20210724,771.2],[20210725,771.2],[20210726,756.1],[20210727,741.11],[20210728,747.37],[20210729,756.61],[20210730,750.43],[20210731,750.43],[20210801,750.43],[20210802,755.34],[20210803,758.33],[20210804,764.55],[20210805,764.67],[20210806,764.34],[20210807,764.34],[20210808,764.34],[20210809,767.59],[20210810,772.41],[20210811,771.28],[20210812,767.3],[20210813,761.54],[20210814,761.54],[20210815,761.54],[20210816,757.12],[20210817,750.38],[20210818,754.57],[20210819,743.38],[20210820,738.12],[20210821,738.12],[20210822,738.12],[20210823,743.67],[20210824,756.11],[20210825,760.75],[20210826,755.01],[20210827,757.97],[20210828,757.97],[20210829,757.97],[20210830,761.08],[20210831,770.2],[20210901,774.3],[20210902,772.87],[20210903,773.35],[20210904,773.35],[20210905,773.35],[20210906,777.49],[20210907,778.39],[20210908,774.32],[20210909,767.64],[20210910,770.82],[20210911,770.82],[20210912,770.82],[20210913,771.01],[20210914,766.96],[20210915,763.08],[20210916,760.88],[20210917,760.4],[20210918,760.4],[20210919,760.4],[20210920,751.42],[20210921,751.56],[20210922,754.03],[20210923,760.38],[20210924,756.94],[20210925,756.94],[20210926,756.94],[20210927,758.01],[20210928,753.77],[20210929,751.04],[20210930,756.17],[20211001,753.31],[20211002,753.31],[20211003,753.31],[20211004,746.33],[20211005,747.89],[20211006,746.84],[20211007,758.04],[20211008,759.73],[20211009,759.73],[20211010,759.73],[20211011,761.57],[20211012,758.18],[20211013,760.88],[20211014,763.7],[20211015,771.68],[20211016,771.68],[20211017,771.68],[20211018,772.01],[20211019,775.35],[20211020,778.85],[20211021,774.65],[20211022,774.86],[20211023,774.86],[20211024,774.86],[20211025,777.42],[20211026,778.16],[20211027,772.25],[20211028,768.99],[20211029,762.55],[20211030,762.55],[20211031,762.55],[20211101,764.45],[20211102,763.8],[20211103,764.28],[20211104,768.54],[20211105,770.05],[20211106,770.05],[20211107,770.05],[20211108,770],[20211109,772.04],[20211110,772.8],[20211111,780.63],[20211112,784.18],[20211113,784.18],[20211114,784.18],[20211115,786.32],[20211116,791.77],[20211117,792.42],[20211118,783.83],[20211119,785.02],[20211120,785.02],[20211121,785.02],[20211122,780.48],[20211123,776.67],[20211124,778.29],[20211125,778.5],[20211126,756.1],[20211127,756.1],[20211128,756.1],[20211129,755.32],[20211130,747.36],[20211201,754.89],[20211202,758.86],[20211203,756.27],[20211204,756.27],[20211205,756.27],[20211206,751.37],[20211207,764.63],[20211208,765.92],[20211209,768.76],[20211210,765.59],[20211211,765.59],[20211212,765.59],[20211213,760.74],[20211214,754.33],[20211215,752.75],[20211216,753.2],[20211217,748.75],[20211218,748.75],[20211219,748.75],[20211220,738.53],[20211221,745.24],[20211222,748.56],[20211223,753.58],[20211224,753.68],[20211225,753.68],[20211226,753.68],[20211227,755.29],[20211228,756.55],[20211229,754.58],[20211230,755.86],[20211231,759.05],[20220101,759.05],[20220102,759.05],[20220103,760.54],[20220104,765.2],[20220105,755.56],[20220106,751.81],[20220107,755.6],[20220108,755.6],[20220109,755.6],[20220110,756.75],[20220111,761.93],[20220112,771.52],[20220113,764.3],[20220114,761.28],[20220115,761.28],[20220116,761.28],[20220117,761.65],[20220118,756.22],[20220119,756.91],[20220120,763.6],[20220121,756.82],[20220122,756.82],[20220123,756.82],[20220124,745.54],[20220125,741.91],[20220126,742.55],[20220127,740.56],[20220128,740.36],[20220129,740.36],[20220130,740.36],[20220131,748.96],[20220201,749.2],[20220202,747.25],[20220203,743.13],[20220204,738.51],[20220205,738.51],[20220206,738.51],[20220207,738.49],[20220208,741.92],[20220209,752.46],[20220210,756.5],[20220211,752.01],[20220212,752.01],[20220213,752.01],[20220214,746.55],[20220215,751.85],[20220216,757.26],[20220217,755.8],[20220218,750.16],[20220219,750.16],[20220220,750.16],[20220221,743.92],[20220222,735.16],[20220223,733.13],[20220224,713.8],[20220225,719.94],[20220226,719.94],[20220227,719.94],[20220228,716.29],[20220301,715.87],[20220302,713.1],[20220303,714.16],[20220304,706.47],[20220305,706.47],[20220306,706.47],[20220307,687.8],[20220308,679.53],[20220309,681.22],[20220310,682.47],[20220311,679.38],[20220312,679.38],[20220313,679.38],[20220314,664.78],[20220315,649.64],[20220316,678.14],[20220317,691.26],[20220318,697.22],[20220319,697.22],[20220320,697.22],[20220321,696.91],[20220322,706.79],[20220323,711.87],[20220324,711.73],[20220325,705.63],[20220326,705.63],[20220327,705.63],[20220328,706.78],[20220329,707.7],[20220330,710.51],[20220331,707.69],[20220401,714.73],[20220402,714.73],[20220403,714.73],[20220404,726],[20220405,726.02],[20220406,719.18],[20220407,710.84],[20220408,713.61],[20220409,713.61],[20220410,713.61],[20220411,702.59],[20220412,704.08],[20220413,709.61],[20220414,707.49],[20220415,707.49],[20220416,707.49],[20220417,707.49],[20220418,707.28],[20220419,700.29],[20220420,697.31],[20220421,688.88],[20220422,685.19],[20220423,685.19],[20220424,685.19],[20220425,673.76],[20220426,676.12],[20220427,679.68],[20220428,690.17],[20220429,697.99],[20220430,697.99],[20220501,697.99],[20220502,697.2],[20220503,695],[20220504,693.36],[20220505,686.67],[20220506,669.58],[20220507,669.58],[20220508,669.58],[20220509,662.74],[20220510,654.28],[20220511,654.98],[20220512,651.21],[20220513,663.62],[20220514,663.62],[20220515,663.62],[20220516,664.16],[20220517,671.46],[20220518,671.83],[20220519,662.71],[20220520,670.51],[20220521,670.51],[20220522,670.51],[20220523,666.03],[20220524,653.01],[20220525,656.84],[20220526,657.74],[20220527,669.51],[20220528,669.51],[20220529,669.51],[20220530,677.55],[20220531,687.78],[20220601,684.43],[20220602,683.42],[20220603,681.48],[20220604,681.48],[20220605,681.48],[20220606,682.69],[20220607,683.11],[20220608,685.39],[20220609,680.87],[20220610,679.61],[20220611,679.61],[20220612,679.61],[20220613,664.1],[20220614,663.46],[20220615,666.88],[20220616,659.15],[20220617,654.2],[20220618,654.2],[20220619,654.2],[20220620,651.46],[20220621,657.27],[20220622,647.11],[20220623,649.03],[20220624,657.83],[20220625,657.83],[20220626,657.83],[20220627,663.66],[20220628,666.05],[20220629,660.47],[20220630,658.82],[20220701,654.59],[20220702,654.59],[20220703,654.59],[20220704,653.42],[20220705,659.79],[20220706,661.07],[20220707,670.73],[20220708,674.09],[20220709,674.09],[20220710,674.09],[20220711,667.2],[20220712,662.71],[20220713,661.45],[20220714,661.76],[20220715,657.47],[20220716,657.47],[20220717,657.47],[20220718,662.14],[20220719,658.1],[20220720,664.44],[20220721,667.64],[20220722,667.03],[20220723,667.03],[20220724,667.03],[20220725,663.66],[20220726,669.82],[20220727,671.38],[20220728,677.33],[20220729,672.21],[20220730,672.21],[20220731,672.21],[20220801,670.12],[20220802,665.31],[20220803,669.27],[20220804,674.85],[20220805,677.89],[20220806,677.89],[20220807,677.89],[20220808,679.55],[20220809,676.84],[20220810,673.72],[20220811,678.45],[20220812,684.99],[20220813,684.99],[20220814,684.99],[20220815,687.58],[20220816,693.46],[20220817,691.83],[20220818,688.36],[20220819,688.84],[20220820,688.84],[20220821,688.84],[20220822,686.48],[20220823,689.54],[20220824,688.01],[20220825,696.57],[20220826,695.24],[20220827,695.24],[20220828,695.24],[20220829,689.64],[20220830,684.37],[20220831,684.85],[20220901,676.31],[20220902,673.4],[20220903,673.4],[20220904,673.4],[20220905,675.58],[20220906,673.93],[20220907,670.94],[20220908,666.34],[20220909,671.81],[20220910,671.81],[20220911,671.81],[20220912,672.28],[20220913,670.28],[20220914,670.99],[20220915,668.11],[20220916,659.9],[20220917,659.9],[20220918,659.9],[20220919,657.15],[20220920,659.6],[20220921,657.45],[20220922,652.7],[20220923,648.3],[20220924,648.3],[20220925,648.3],[20220926,644.15],[20220927,645.35],[20220928,640.31],[20220929,628.51],[20220930,626.71],[20221001,626.71],[20221002,626.71],[20221003,627.7],[20221004,633.19],[20221005,641.74],[20221006,645.42],[20221007,640.72],[20221008,640.72],[20221009,640.72],[20221010,637.94],[20221011,624.48],[20221012,624.65],[20221013,618.6],[20221014,622.55],[20221015,622.55],[20221016,622.55],[20221017,623.85],[20221018,626.11],[20221019,621.45],[20221020,618.52],[20221021,621.97],[20221022,621.97],[20221023,621.97],[20221024,603.91],[20221025,601.8],[20221026,598.95],[20221027,602.58],[20221028,600.72],[20221029,600.72],[20221030,600.72],[20221031,603.79],[20221101,610.5],[20221102,619.26],[20221103,622.28],[20221104,630.8],[20221105,630.8],[20221106,630.8],[20221107,630.68],[20221108,630.82],[20221109,628.36],[20221110,628.06],[20221111,633.1],[20221112,633.1],[20221113,633.1],[20221114,637.04],[20221115,644.48],[20221116,640.13],[20221117,637.61],[20221118,636.32],[20221119,636.32],[20221120,636.32],[20221121,636.41],[20221122,633.71],[20221123,632.98],[20221124,635.56],[20221125,635.01],[20221126,635.01],[20221127,635.01],[20221128,626.71],[20221129,642.37],[20221130,655.23],[20221201,653.87],[20221202,649.13],[20221203,649.13],[20221204,649.13],[20221205,650.16],[20221206,646.86],[20221207,639.55],[20221208,644.98],[20221209,647.39],[20221210,647.39],[20221211,647.39],[20221212,640.34],[20221213,641.34],[20221214,639.62],[20221215,632.73],[20221216,630.49],[20221217,630.49],[20221218,630.49],[20221219,631.56],[20221220,628.29],[20221221,629.35],[20221222,633.52],[20221223,630.66],[20221224,630.66],[20221225,630.66],[20221226,630.68],[20221227,631.19],[20221228,631.26],[20221229,630.62],[20221230,628.71],[20221231,628.7],[20230101,628.7],[20230102,628.23],[20230103,638.27],[20230104,643.22],[20230105,649.43],[20230106,656.82],[20230107,656.82],[20230108,656.82],[20230109,660.28],[20230110,659.99],[20230111,661.04],[20230112,661.4],[20230113,665.64],[20230114,665.64],[20230115,665.64],[20230116,666.88],[20230117,664.58],[20230118,665.86],[20230119,666.02],[20230120,670.08],[20230121,670.08],[20230122,670.08],[20230123,670.8],[20230124,671.61],[20230125,671.36],[20230126,676.83],[20230127,678.98],[20230128,678.98],[20230129,678.98],[20230130,671.71],[20230131,668.74],[20230201,671.6],[20230202,669.61],[20230203,668.76],[20230204,668.76],[20230205,668.76],[20230206,664.72],[20230207,667.9],[20230208,668.96],[20230209,669.45],[20230210,667.54],[20230211,667.54],[20230212,667.54],[20230213,667.99],[20230214,665.54],[20230215,663.1],[20230216,665.49],[20230217,662.61],[20230218,662.61],[20230219,662.61],[20230220,663.18],[20230221,658.17],[20230222,652.15],[20230223,656.69],[20230224,650.12],[20230225,650.12],[20230226,650.12],[20230227,647.65],[20230228,643.74],[20230301,650.78],[20230302,653.11],[20230303,657.16],[20230304,657.16],[20230305,657.16],[20230306,657.87],[20230307,654.76],[20230308,655.06],[20230309,648.5],[20230310,637.16],[20230311,637.16],[20230312,637.16],[20230313,632.26],[20230314,624.99],[20230315,631.55],[20230316,628.45],[20230317,630.31],[20230318,630.31],[20230319,630.31],[20230320,622.25],[20230321,624.77],[20230322,628.63],[20230323,631.92],[20230324,635.61],[20230325,635.61],[20230326,635.61],[20230327,631.55],[20230328,632.56],[20230329,637.91],[20230330,639.92],[20230331,643.38],[20230401,643.38],[20230402,643.38],[20230403,642.76],[20230404,639.87],[20230405,637.95],[20230406,636.41],[20230407,636.46],[20230408,636.46],[20230409,636.46],[20230410,636.49],[20230411,643.41],[20230412,640.96],[20230413,638.83],[20230414,639.45],[20230415,639.45],[20230416,639.45],[20230417,644.83],[20230418,643.95],[20230419,639.74],[20230420,638.1],[20230421,631.77],[20230422,631.77],[20230423,631.77],[20230424,627.98],[20230425,620.37],[20230426,620.12],[20230427,623.84],[20230428,629.51],[20230429,629.51],[20230430,629.51],[20230501,629.58],[20230502,629.19],[20230503,623.23],[20230504,625.46],[20230505,630.6],[20230506,630.6],[20230507,630.6],[20230508,633.26],[20230509,633.52],[20230510,633.22],[20230511,633.57],[20230512,632.94],[20230513,632.94],[20230514,632.94],[20230515,637.11],[20230516,637.69],[20230517,638.71],[20230518,639.85],[20230519,641.51],[20230520,641.51],[20230521,641.51],[20230522,644.02],[20230523,642.66],[20230524,637.99],[20230525,638.02],[20230526,642.43],[20230527,642.43],[20230528,642.43],[20230529,645]]}
* FWW® SektordurchschnittWertentwicklung bei 1.000,- Euro Anlagevolumen
| 2019 | 924,16€ |
| 2020 | 735,86€ |
| 2021 | 1.100,38€ |
| 2022 | 1.204,83€ |
| 2023 | 1.239,19€ |
Wertentwicklung in %
| Fonds | |
|---|---|
| 1 M | 2,02% |
| 3 M | 2,90% |
| 6 M | 3,13% |
| lfd. Jahr | 5,34% |
| 1 Jahr | 2,09% |
| 3 Jahre | 71,90% |
| 5 Jahre | 35,51% |
| 10 Jahre | 93,38% |
| Entwicklung p.a. | k.A. |
| Wertentwicklung seit Auflage | k.A. |
Der Fonds strebt langfristiges Kapitalwachstum und Erträge an. Der Fonds investiert mindestens 51% seines Vermögens in Aktien von Unternehmen jeder Größe, die ihren Sitz in Frontier-Ländern haben oder dort den größten Teil ihrer Geschäftstätigkeit ausüben.
Die fünf größten Wertpapierbestände in diesem Fonds
| Kaspi,KZ JSC | 4,96% |
| EMAAR PROPERTIES PJSC | 4,56% |
| BANCA TRANSILVANIA SA | 4,16% |
| Halyk Savings Bank of Kazakhst | 3,76% |
| METROPOLITAN BANK & TRUST CO | 3,49% |
Wertverlauf der letzten fünf Jahre
| 05.2018 - 05.2019 | -7.5845 | -5.893700 |
| 05.2019 - 05.2020 | -20.3746 | -4.921500 |
| 05.2020 - 05.2021 | 49.536 | 33.370900 |
| 05.2021 - 05.2022 | 9.4925 | -12.634200 |
| 05.2022 - 05.2023 | 2.8517 | -2.866200 |
Risikokennzahlen
| 1 Jahr | 3 Jahre | 5 jahre | 10 Jahre | |
|---|---|---|---|---|
| Volatilität | 13,95% | 12,41% | 17,95% | 15,35% |
| Sharpe Ratio | -0,62 | 1,53 | 0,31 | 0,49 |
| Tracking Error | 15,28% | 13,25% | 12,78% | 11,91% |
| Jensen Alpha | k.A. | k.A. | k.A. | k.A. |
| Beta | 0,43 | 0,44 | 0,83 | 0,74 |
| Treynor Ratio | -20,16 | 43,64 | 6,65 | 10,21 |
Die 10 größten Wertpapierbestände (25. 05. 2023)
| Kaspi,KZ JSC | 4,96% |
| EMAAR PROPERTIES PJSC | 4,56% |
| BANCA TRANSILVANIA SA | 4,16% |
| Halyk Savings Bank of Kazakhst | 3,76% |
| METROPOLITAN BANK & TRUST CO | 3,49% |
| Qatar National Bank QPSC | 2,65% |
| Marel Hf | 2,39% |
| PUREGOLD PRICE CLUB INC | 2,32% |
| Jahez International Co | 2,23% |
| Arabian Contracting Services C | 2,22% |
Länderverteilung (25. 05. 2023)
| Vereinigte Arabische Emirate | 20,13% |
| Saudi-Arabien | 10,94% |
| Kasachstan | 10,80% |
| Vietnam | 10,31% |
| Emerging Markets | 10,02% |
| Philippinen | 8,45% |
| Kuwait | 7,53% |
| Katar | 6,66% |
| Rumänien | 5,45% |
| Slowenien | 3,45% |
Branchenverteilung (25. 05. 2023)
| Finanzen | 40,42% |
| Industrie / Investitionsgüter | 9,64% |
| Immobilien | 9,53% |
| Energie | 8,84% |
| Telekommunikationsdienstleister | 7,43% |
| Konsumgüter zyklisch | 7,17% |
| Informationstechnologie | 5,30% |
| Gebrauchsgüter | 3,86% |
| Kasse | 2,88% |
| Grundstoffe | 2,27% |
Assetverteilung (25. 05. 2023)
| Aktien | 97,12% |
| Geldmarkt/Kasse | 2,88% |
Währungsverteilung (25. 05. 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, 7082KB
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, 96KB
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, 28145KB
Halbjahresbericht (2022)
Im Wechsel zum Jahresbericht erscheint zum Halbjahr des jeweiligen Fondsgeschäftsjahres ein Halbjahresbericht, der neben einem Marktbericht im Wesentlichen die Vermögensaufstellung beinhaltet.PDF, 7313KB
Anzeige:
Bewertung
| FWW FundStars®: |  |
Konditionen
| Ausgabeaufschlag Standard | 5,00% |
| Managementgebühr p.a. | 1,75% |
| Depotbankgebühr | k.A. |
| Beratervergütung p.a. | k.A. |
| Performance-Fee | k.A. |
| All-in-Fee | k.A. |
| TER (Gesamtkostenquote KIID) | 2,25% |
| Sparplan-fähig | Ja |
| Auszahlplan-fähig | Nein |
Downloads
Stammdaten
| Fondsart: | Aktienfonds |
| Anlageschwerpunkt: | Aktienfonds All Cap |
| Anlageregion: | Emerging Markets |
| Währungsschwerpunkt: | k.A. |
| Vergleichsindex: | FWW® Sektordurchschnitt Aktienfonds All Cap Emerging Markets |
| Fondsmanager: | Herr Christopher Turner Herr Ramzi Sidani Herr Talib Saifee Frau Jennifer Passmoor |
| Fondsgesellschaft: | HSBC Investment Funds (Luxembourg) S.A. |
| Fondswährung: | USD |
| Auflegungsdatum: | 30.11.2011 |
| Ertragsverwendung: | ausschüttend (jährlich) |
| Fondsvolumen: | 235,79 Mio. USD |