Jetzt informieren und diesen Fonds ohne Ausgabeaufschlag kaufen:
Basisdaten
WKN: A1JYM1
ISIN: LI0181468138
Aktienfonds Konsum, Welt
Aktueller Preis (08. 10. 2024)
225,58 €
-0,66 € / -0,29%
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 nicht verfügbar | |||
 | 100,00 % | Fondsdepot eröffnen | VL-Depot nicht verfügbar |
Wertentwicklung in Charts und Zahlen
{"meta":{"id":"LI0181468138","name":"Bonafide Global Fish Fund EUR","currency":"EUR"},"ts":[[20191009,209.44],[20191016,210.63],[20191023,211.54],[20191030,212.44],[20191106,215.78],[20191113,216.89],[20191120,214.2],[20191127,221.02],[20191204,218.87],[20191211,219.69],[20191218,221.99],[20191227,224.46],[20191231,224.24],[20200103,226.06],[20200108,224.28],[20200115,225.88],[20200122,226.34],[20200129,221.2],[20200205,218.75],[20200212,219.56],[20200219,220.47],[20200226,209.64],[20200304,204.87],[20200311,188.34],[20200318,161.56],[20200325,172.19],[20200401,176.03],[20200408,187.75],[20200415,187.12],[20200422,188.45],[20200429,193.78],[20200506,194.76],[20200513,199.06],[20200520,202.07],[20200527,204.82],[20200603,209.97],[20200610,212.16],[20200617,207.23],[20200624,202.8],[20200701,204.92],[20200708,208.58],[20200715,208.84],[20200722,206.37],[20200729,203.51],[20200805,204.04],[20200812,209.87],[20200819,210.26],[20200826,211.73],[20200902,209.76],[20200909,207.75],[20200916,210.58],[20200923,204.89],[20200930,205.97],[20201007,211.81],[20201014,212.53],[20201021,201.83],[20201028,198.58],[20201104,201.61],[20201111,216.38],[20201118,215.59],[20201125,216.36],[20201202,216.08],[20201209,216.9],[20201216,216.79],[20201223,219.68],[20201230,224.74],[20201231,225.77],[20210107,226.38],[20210113,228.13],[20210120,231.63],[20210127,228.6],[20210203,231.63],[20210210,233.94],[20210217,234.12],[20210224,239.16],[20210303,240.32],[20210310,246.57],[20210317,246.98],[20210324,243.64],[20210331,248.86],[20210407,248.12],[20210414,244.81],[20210421,245.95],[20210428,246.68],[20210505,248.66],[20210512,244.1],[20210519,238.9],[20210526,240.73],[20210602,247.68],[20210609,247.99],[20210616,245.84],[20210623,243.13],[20210630,240.95],[20210707,241.07],[20210714,238.59],[20210721,238.6],[20210728,239.52],[20210804,238.33],[20210811,239.31],[20210818,238.88],[20210825,240.47],[20210901,239.82],[20210909,237.97],[20210915,237.52],[20210922,237.69],[20210929,235.7],[20211006,233.78],[20211013,234.65],[20211020,239.35],[20211027,241.9],[20211103,238.62],[20211110,241.45],[20211117,238.55],[20211124,234.23],[20211201,225.15],[20211209,227.83],[20211215,225.71],[20211222,226.31],[20211229,231.88],[20211231,232.32],[20220103,233.87],[20220104,234.97],[20220105,234.82],[20220107,234.26],[20220110,231.99],[20220111,234.03],[20220112,235.03],[20220113,235.24],[20220114,234.65],[20220117,235.18],[20220118,235.19],[20220119,234],[20220120,234.89],[20220121,234],[20220124,229.68],[20220125,230.52],[20220126,233.12],[20220127,235.24],[20220128,236.14],[20220131,237.08],[20220201,239.36],[20220203,236.88],[20220204,238.28],[20220207,239.01],[20220208,239.77],[20220209,242.52],[20220210,241.79],[20220211,243.82],[20220214,243.08],[20220215,242.72],[20220216,245.11],[20220217,244.21],[20220218,242],[20220221,241.31],[20220222,239.52],[20220223,240.33],[20220224,235.95],[20220225,240.01],[20220228,240.15],[20220302,240.04],[20220303,240.05],[20220304,234.32],[20220307,226.43],[20220308,221.36],[20220309,225.44],[20220310,228.78],[20220311,231.91],[20220314,232.3],[20220315,233.88],[20220316,240.1],[20220317,239.62],[20220318,245.63],[20220321,246.83],[20220322,248.61],[20220323,248.86],[20220324,248.32],[20220325,251.15],[20220328,251.03],[20220329,250.13],[20220330,250.96],[20220331,248.68],[20220401,252.89],[20220404,253.56],[20220405,253.59],[20220406,251.57],[20220407,249.41],[20220408,251.55],[20220411,249.59],[20220412,250.38],[20220413,250.75],[20220419,252.99],[20220420,253.39],[20220421,252.95],[20220422,252.62],[20220425,249.98],[20220426,249.2],[20220427,248.64],[20220428,250.67],[20220429,249.52],[20220502,246.33],[20220503,248.97],[20220504,247.53],[20220505,243.76],[20220506,241.34],[20220509,238.1],[20220510,238.67],[20220511,242.19],[20220512,240.78],[20220513,240.74],[20220516,240.86],[20220518,242.62],[20220519,241.29],[20220520,243.54],[20220523,245.21],[20220524,244.65],[20220525,244.86],[20220527,246.83],[20220530,245.11],[20220531,244.76],[20220601,245.58],[20220602,246.22],[20220603,245],[20220607,244.54],[20220608,242.15],[20220609,241.08],[20220610,238.11],[20220613,235.06],[20220614,233.69],[20220615,235.86],[20220617,233.66],[20220620,234.09],[20220621,231.56],[20220622,227.54],[20220623,228.76],[20220624,229.27],[20220627,230.65],[20220628,234.22],[20220629,232.82],[20220630,233.83],[20220701,234.53],[20220704,236.35],[20220705,235.61],[20220706,234.92],[20220707,240.67],[20220708,238.19],[20220711,238.71],[20220712,237.4],[20220713,236.93],[20220714,233.02],[20220715,236.14],[20220718,236.09],[20220719,237.8],[20220720,238.79],[20220721,237.66],[20220722,238.17],[20220725,238.62],[20220726,240.38],[20220727,243.12],[20220728,243.23],[20220729,244.75],[20220801,244.41],[20220802,245.68],[20220803,244.14],[20220804,244.23],[20220805,245.42],[20220808,245.38],[20220809,244.52],[20220810,244.92],[20220811,246.41],[20220812,247.97],[20220816,247.33],[20220817,245.87],[20220818,245.84],[20220819,246.79],[20220822,245.5],[20220823,245.46],[20220824,243.62],[20220825,245.15],[20220826,241.28],[20220829,237.62],[20220830,238.37],[20220831,237.1],[20220901,237.34],[20220902,238.59],[20220905,238.97],[20220906,236.06],[20220907,232.86],[20220909,234.08],[20220912,235.86],[20220913,232.61],[20220914,231.35],[20220915,229.09],[20220916,226.81],[20220919,227.3],[20220920,225.38],[20220921,225.91],[20220922,225.37],[20220923,221.76],[20220926,218.39],[20220927,217.14],[20220928,205.94],[20220929,200.6],[20220930,201.91],[20221003,204.33],[20221004,203.09],[20221005,201.89],[20221006,201.73],[20221007,200.48],[20221010,202.23],[20221011,201.65],[20221012,200.17],[20221013,200.37],[20221014,198.17],[20221017,199.23],[20221018,198.45],[20221019,199.46],[20221020,198.01],[20221021,196.16],[20221024,195.29],[20221025,197.69],[20221026,201.65],[20221027,201.66],[20221028,202.38],[20221031,207.33],[20221102,208.78],[20221103,207.59],[20221104,207.57],[20221107,207.58],[20221108,208.52],[20221109,206.46],[20221110,210.92],[20221111,211.38],[20221114,211.1],[20221115,212.6],[20221116,212.41],[20221117,212.53],[20221118,209],[20221121,210.47],[20221122,210.72],[20221123,211.62],[20221124,214.58],[20221125,215.79],[20221128,213.98],[20221129,215.23],[20221130,216.97],[20221201,218.14],[20221202,217.31],[20221205,215.16],[20221206,214.73],[20221207,213.87],[20221209,217.58],[20221212,217.82],[20221213,220.52],[20221214,220.1],[20221215,215.48],[20221216,216.1],[20221219,216.56],[20221220,218.97],[20221221,223.71],[20221222,222.93],[20221223,222.65],[20221227,223.82],[20221228,223.85],[20221229,225.51],[20221230,227.18],[20221231,227.08],[20230103,229.13],[20230104,229.16],[20230105,228.4],[20230109,229.79],[20230110,228.87],[20230111,228.18],[20230112,229.59],[20230113,229.11],[20230116,228.78],[20230117,229.31],[20230118,229.04],[20230119,228.32],[20230120,229.28],[20230123,229.06],[20230124,230.88],[20230125,232.85],[20230126,233.93],[20230127,234.85],[20230130,235.17],[20230131,235.98],[20230201,236.91],[20230203,231.58],[20230206,231.01],[20230207,232.51],[20230208,233.8],[20230209,234.43],[20230210,232.93],[20230213,231.69],[20230214,231.74],[20230215,230.72],[20230216,229.09],[20230217,229.56],[20230220,229.25],[20230222,225.18],[20230223,223.35],[20230224,222.26],[20230227,223.69],[20230228,224.31],[20230301,223.17],[20230302,223.86],[20230303,223.81],[20230306,223.54],[20230307,221.52],[20230308,221.74],[20230309,221.62],[20230310,219.71],[20230313,216.86],[20230314,217.68],[20230315,217.77],[20230316,217.5],[20230317,215.7],[20230320,214.78],[20230321,215.48],[20230322,217.66],[20230323,219.36],[20230324,217.61],[20230327,218.03],[20230328,218.89],[20230329,218.95],[20230330,219.47],[20230331,221.8],[20230403,219.46],[20230404,218.75],[20230405,217.05],[20230411,218.75],[20230412,218.65],[20230413,220.41],[20230414,221.26],[20230417,223.66],[20230418,224.26],[20230419,223.1],[20230420,223.01],[20230421,223.28],[20230424,222.38],[20230425,221.69],[20230426,222.71],[20230427,223.31],[20230428,223.34],[20230502,221.75],[20230503,220.31],[20230504,220.8],[20230505,219.78],[20230508,223.02],[20230509,224.17],[20230510,224.97],[20230511,225.6],[20230512,227.72],[20230515,229.24],[20230516,225.47],[20230517,225.38],[20230519,225.43],[20230522,226.04],[20230523,225.17],[20230524,223.7],[20230525,227.65],[20230526,224.81],[20230530,223.11],[20230531,223.11],[20230601,222.51],[20230602,224],[20230605,224.13],[20230606,223.83],[20230607,223.94],[20230609,223.56],[20230612,221.63],[20230613,223.66],[20230614,224.47],[20230615,221.99],[20230616,221.75],[20230619,219.73],[20230620,217.23],[20230621,215.09],[20230622,215.34],[20230623,213.22],[20230626,212.41],[20230627,211.41],[20230628,211.63],[20230629,212.19],[20230630,212.67],[20230703,213.5],[20230704,214.02],[20230705,212.73],[20230706,209.68],[20230707,209.3],[20230710,209.72],[20230711,211.65],[20230712,212.93],[20230713,213.28],[20230714,213.67],[20230717,211.85],[20230718,213.21],[20230719,215.21],[20230720,216.14],[20230721,217.39],[20230724,216.88],[20230725,216.27],[20230726,216.2],[20230727,218.46],[20230728,217.37],[20230731,218.22],[20230801,218.98],[20230802,216.56],[20230803,215.93],[20230804,217.04],[20230807,216.92],[20230808,217.81],[20230809,217.55],[20230810,217.07],[20230811,218.17],[20230814,218.54],[20230816,218.5],[20230817,218.42],[20230818,217.09],[20230821,216.37],[20230822,217.95],[20230823,220.2],[20230824,221.92],[20230825,221.19],[20230828,221.92],[20230829,222.11],[20230830,221.84],[20230831,223.33],[20230901,223.57],[20230904,223.99],[20230905,223.58],[20230906,222.09],[20230907,221.01],[20230911,222.18],[20230912,222.67],[20230913,221.87],[20230914,225.52],[20230915,223.61],[20230918,223.27],[20230919,223.28],[20230920,222.68],[20230921,222.56],[20230922,221.56],[20230925,219.27],[20230926,217.63],[20230927,219.77],[20230928,217.04],[20230929,218.65],[20231002,216],[20231003,212.94],[20231004,210.29],[20231005,211.03],[20231006,209.96],[20231009,211],[20231010,211.56],[20231011,211.41],[20231012,211],[20231013,209.86],[20231016,207.83],[20231017,208.4],[20231018,205.76],[20231019,203.6],[20231020,200.48],[20231023,198.64],[20231024,200.02],[20231025,199.68],[20231026,199.78],[20231027,202.21],[20231030,202.96],[20231031,205.57],[20231102,206.65],[20231103,207.37],[20231106,205.89],[20231107,205.12],[20231108,206.72],[20231109,209.61],[20231110,208.07],[20231113,206.72],[20231114,208.99],[20231115,207.73],[20231116,205.73],[20231117,206.31],[20231120,207.16],[20231121,207.16],[20231122,208.09],[20231123,208.22],[20231124,208.64],[20231127,208.67],[20231128,209.12],[20231129,208.9],[20231130,209.04],[20231201,210.89],[20231204,210.71],[20231205,210.98],[20231206,211.48],[20231207,211.2],[20231211,210.66],[20231212,210.05],[20231213,210.96],[20231214,214.97],[20231215,213.09],[20231218,211.78],[20231219,213.11],[20231220,210.83],[20231221,211.18],[20231222,210.56],[20231227,213.02],[20231228,214.17],[20231229,214.79],[20231231,214.84],[20240103,215.12],[20240104,215.92],[20240105,217.03],[20240108,217.2],[20240109,218.53],[20240110,217.39],[20240111,216.98],[20240112,218.01],[20240115,217.67],[20240116,217.2],[20240117,216.13],[20240118,218.58],[20240119,219.45],[20240122,218.85],[20240123,218.31],[20240124,218.31],[20240125,217.35],[20240126,217.48],[20240129,219.69],[20240130,217.88],[20240131,217.95],[20240201,218.31],[20240205,218.44],[20240206,221.12],[20240207,220.78],[20240208,217.56],[20240209,216.69],[20240212,217.1],[20240214,216.82],[20240215,218.12],[20240216,219.9],[20240219,219.99],[20240220,219.6],[20240221,220.4],[20240222,220.56],[20240223,221.7],[20240226,220.07],[20240227,219.43],[20240228,222.01],[20240229,224.16],[20240301,225.68],[20240304,223.54],[20240305,223.5],[20240306,224.06],[20240307,224.87],[20240308,227.51],[20240311,226.03],[20240312,224.68],[20240313,226.27],[20240314,226.22],[20240315,226.99],[20240318,227.08],[20240320,226.39],[20240321,226.79],[20240322,227.88],[20240325,227.29],[20240326,226.72],[20240327,228.74],[20240402,225.92],[20240403,224.21],[20240404,225.17],[20240405,225.07],[20240408,225.41],[20240409,227.05],[20240410,226.76],[20240411,226],[20240412,225.77],[20240415,223.56],[20240416,221.12],[20240417,219.25],[20240418,219.95],[20240419,219.2],[20240422,221.06],[20240423,221.48],[20240424,222.88],[20240425,222.45],[20240426,223.11],[20240429,223.71],[20240430,223.7],[20240502,223.84],[20240503,225.38],[20240506,224.13],[20240507,224.68],[20240508,225.72],[20240510,230.26],[20240513,229.79],[20240514,228.99],[20240515,230.46],[20240516,230.38],[20240517,230.86],[20240521,229.03],[20240522,227.97],[20240523,226.68],[20240524,226.73],[20240527,227.21],[20240528,226.1],[20240529,223.22],[20240531,223.88],[20240603,225.1],[20240604,222.44],[20240605,222.73],[20240606,222.54],[20240607,222.54],[20240610,222.25],[20240611,220.85],[20240612,220.43],[20240613,220.39],[20240614,219.96],[20240617,219.58],[20240618,220.45],[20240619,220.88],[20240620,219.76],[20240621,219.04],[20240624,219.43],[20240625,218.39],[20240626,215.45],[20240627,213.44],[20240628,213.04],[20240701,212.66],[20240702,213.44],[20240703,213.57],[20240704,213.22],[20240705,213.49],[20240708,213.64],[20240709,212.34],[20240710,211.89],[20240711,212.91],[20240712,214.72],[20240715,213.38],[20240716,213.95],[20240717,213.68],[20240718,216.39],[20240719,214.97],[20240722,214.98],[20240723,214.44],[20240724,214.52],[20240725,214.57],[20240726,216.62],[20240729,218.11],[20240730,219.35],[20240731,222.58],[20240801,220.96],[20240802,216.34],[20240805,207.99],[20240806,213.26],[20240807,217.28],[20240808,218.72],[20240809,219.71],[20240812,219.57],[20240813,223.9],[20240814,222.88],[20240816,222.76],[20240819,225.39],[20240820,222.48],[20240821,222.5],[20240822,222.03],[20240823,223.93],[20240826,224.95],[20240827,225.72],[20240828,225.82],[20240829,225.23],[20240830,225.85],[20240902,223.78],[20240903,222.16],[20240904,221.97],[20240905,223.62],[20240906,221.73],[20240909,222.85],[20240910,222.3],[20240911,221.23],[20240912,221.93],[20240913,224.39],[20240916,223.41],[20240917,223.77],[20240918,224.16],[20240919,226.49],[20240920,224.97],[20240923,225.18],[20240924,225.18],[20240925,223],[20240926,225.83],[20240927,226.7],[20240930,227.6],[20241001,228.33],[20241002,226.27],[20241003,226.65]]}
{"meta":{"id":"951-3","name":"FWWu00ae Sektordurchschnitt Aktienfonds Konsum Welt","currency":"EUR"},"ts":[[20191005,684.53],[20191006,684.53],[20191007,684.12],[20191008,679.42],[20191009,681.48],[20191010,682.33],[20191011,687.84],[20191012,687.84],[20191013,687.84],[20191014,688.76],[20191015,692.32],[20191016,693.56],[20191017,691.79],[20191018,688.05],[20191019,688.05],[20191020,688.05],[20191021,687.1],[20191022,688.34],[20191023,687.01],[20191024,688.98],[20191025,691.1],[20191026,691.1],[20191027,691.1],[20191028,693.84],[20191029,692.89],[20191030,694.65],[20191031,692.1],[20191101,693.26],[20191102,693.26],[20191103,693.26],[20191104,695.22],[20191105,698.88],[20191106,700.74],[20191107,701.78],[20191108,702.89],[20191109,702.89],[20191110,702.89],[20191111,701.03],[20191112,702.23],[20191113,702.63],[20191114,702.77],[20191115,702.88],[20191116,702.88],[20191117,702.88],[20191118,703.47],[20191119,702.1],[20191120,701.02],[20191121,696.71],[20191122,699.21],[20191123,699.21],[20191124,699.21],[20191125,705.74],[20191126,708.94],[20191127,713.09],[20191128,713.68],[20191129,712.26],[20191130,712.26],[20191201,712.26],[20191202,706.48],[20191203,700.52],[20191204,702.21],[20191205,702.43],[20191206,707.55],[20191207,707.55],[20191208,707.55],[20191209,708.13],[20191210,706.04],[20191211,707.78],[20191212,708.24],[20191213,710.31],[20191214,710.31],[20191215,710.31],[20191216,714.87],[20191217,714.85],[20191218,717.21],[20191219,718.81],[20191220,723.6],[20191221,723.6],[20191222,723.6],[20191223,725.27],[20191224,725.38],[20191225,725.38],[20191226,725.43],[20191227,726.9],[20191228,726.9],[20191229,726.9],[20191230,721.85],[20191231,719.78],[20200101,719.78],[20200102,724.33],[20200103,725.14],[20200104,725.14],[20200105,725.14],[20200106,722.25],[20200107,724.23],[20200108,727.83],[20200109,732.9],[20200110,734.12],[20200111,734.12],[20200112,734.12],[20200113,736],[20200114,738.36],[20200115,738.49],[20200116,740.4],[20200117,746.44],[20200118,746.44],[20200119,746.44],[20200120,746.58],[20200121,741.84],[20200122,743.47],[20200123,740.11],[20200124,739.72],[20200125,739.72],[20200126,739.72],[20200127,728.99],[20200128,731.47],[20200129,731.21],[20200130,727.52],[20200131,720.8],[20200201,720.8],[20200202,720.8],[20200203,721.59],[20200204,733.44],[20200205,739.04],[20200206,742.56],[20200207,741.7],[20200208,741.7],[20200209,741.7],[20200210,743.67],[20200211,748.85],[20200212,753.86],[20200213,756.73],[20200214,757.68],[20200215,757.68],[20200216,757.68],[20200217,758.31],[20200218,757.44],[20200219,762.03],[20200220,760.8],[20200221,754.1],[20200222,754.1],[20200223,754.1],[20200224,731.73],[20200225,718.81],[20200226,710.43],[20200227,687.69],[20200228,671.68],[20200229,671.68],[20200301,671.68],[20200302,678.74],[20200303,678.36],[20200304,690.55],[20200305,681.16],[20200306,663.2],[20200307,663.2],[20200308,663.2],[20200309,625.99],[20200310,637.38],[20200311,620.51],[20200312,576.8],[20200313,596.01],[20200314,596.01],[20200315,596.01],[20200316,555.65],[20200317,572.57],[20200318,557.99],[20200319,565.47],[20200320,566.59],[20200321,566.59],[20200322,566.59],[20200323,549.04],[20200324,576.63],[20200325,591.72],[20200326,603.74],[20200327,595.98],[20200328,595.98],[20200329,595.98],[20200330,600.46],[20200331,600.91],[20200401,587.22],[20200402,591.21],[20200403,591.97],[20200404,591.97],[20200405,591.97],[20200406,615.22],[20200407,622.69],[20200408,629.02],[20200409,637.28],[20200410,637.23],[20200411,637.23],[20200412,637.23],[20200413,637.26],[20200414,648.06],[20200415,644.27],[20200416,649.05],[20200417,663.28],[20200418,663.28],[20200419,663.28],[20200420,658.7],[20200421,645.52],[20200422,650.35],[20200423,655.37],[20200424,655.82],[20200425,655.82],[20200426,655.82],[20200427,662.69],[20200428,665.73],[20200429,673.67],[20200430,671.57],[20200501,665.21],[20200502,665.21],[20200503,665.21],[20200504,651.56],[20200505,660],[20200506,663],[20200507,669.2],[20200508,674.91],[20200509,674.91],[20200510,674.91],[20200511,679.4],[20200512,674.04],[20200513,666.02],[20200514,665.76],[20200515,669.7],[20200516,669.7],[20200517,669.7],[20200518,682.71],[20200519,678.41],[20200520,684],[20200521,681.44],[20200522,681.69],[20200523,681.69],[20200524,681.69],[20200525,683.43],[20200526,688.3],[20200527,693.06],[20200528,693.88],[20200529,690.86],[20200530,690.86],[20200531,690.86],[20200601,694.44],[20200602,701.78],[20200603,710.11],[20200604,706.79],[20200605,712.58],[20200606,712.58],[20200607,712.58],[20200608,718.76],[20200609,715.38],[20200610,712.55],[20200611,692.36],[20200612,693.45],[20200613,693.45],[20200614,693.45],[20200615,693.65],[20200616,706.27],[20200617,711.09],[20200618,712.33],[20200619,713.44],[20200620,713.44],[20200621,713.44],[20200622,712.57],[20200623,713.03],[20200624,705.51],[20200625,708.54],[20200626,702.32],[20200627,702.32],[20200628,702.32],[20200629,701.64],[20200630,710.33],[20200701,714.3],[20200702,719.66],[20200703,722.61],[20200704,722.61],[20200705,722.61],[20200706,728.91],[20200707,728.79],[20200708,731.08],[20200709,731.34],[20200710,738.08],[20200711,738.08],[20200712,738.08],[20200713,734.48],[20200714,730.67],[20200715,735.41],[20200716,731.93],[20200717,732.26],[20200718,732.26],[20200719,732.26],[20200720,735.64],[20200721,741.65],[20200722,734.71],[20200723,733.45],[20200724,725.29],[20200725,725.29],[20200726,725.29],[20200727,722.14],[20200728,723.34],[20200729,726.67],[20200730,722.91],[20200731,718.31],[20200801,718.31],[20200802,718.31],[20200803,726.1],[20200804,729.97],[20200805,730.66],[20200806,731.91],[20200807,732.8],[20200808,732.8],[20200809,732.8],[20200810,735.04],[20200811,735.32],[20200812,742.21],[20200813,742.55],[20200814,741.72],[20200815,741.72],[20200816,741.72],[20200817,743.59],[20200818,745.36],[20200819,743.93],[20200820,744.17],[20200821,749.95],[20200822,749.95],[20200823,749.95],[20200824,755.66],[20200825,759.01],[20200826,765.71],[20200827,767.1],[20200828,763.48],[20200829,763.48],[20200830,763.48],[20200831,761.71],[20200901,763],[20200902,778.12],[20200903,768.92],[20200904,757.78],[20200905,757.78],[20200906,757.78],[20200907,757.65],[20200908,749.21],[20200909,754.94],[20200910,749.24],[20200911,749.97],[20200912,749.97],[20200913,749.97],[20200914,754.97],[20200915,759.73],[20200916,761.58],[20200917,757.36],[20200918,752.12],[20200919,752.12],[20200920,752.12],[20200921,744.24],[20200922,750.27],[20200923,749.08],[20200924,746.76],[20200925,750.81],[20200926,750.81],[20200927,750.81],[20200928,760.91],[20200929,758.27],[20200930,760.51],[20201001,765.7],[20201002,762.83],[20201003,762.83],[20201004,762.83],[20201005,767.45],[20201006,763.46],[20201007,770.97],[20201008,775.63],[20201009,779.42],[20201010,779.42],[20201011,779.42],[20201012,787.24],[20201013,789.72],[20201014,788.87],[20201015,784.81],[20201016,785.54],[20201017,785.54],[20201018,785.54],[20201019,779.15],[20201020,777.84],[20201021,773.83],[20201022,774.55],[20201023,775.15],[20201024,775.15],[20201025,775.15],[20201026,768.43],[20201027,766.6],[20201028,754.72],[20201029,757.12],[20201030,748.79],[20201031,748.79],[20201101,748.79],[20201102,757.02],[20201103,764.95],[20201104,775.43],[20201105,785.41],[20201106,786.45],[20201107,786.45],[20201108,786.45],[20201109,794.68],[20201110,792.64],[20201111,797.35],[20201112,795.24],[20201113,798.99],[20201114,798.99],[20201115,798.99],[20201116,806.74],[20201117,802.99],[20201118,801.94],[20201119,803.04],[20201120,802.9],[20201121,802.9],[20201122,802.9],[20201123,804.2],[20201124,810.66],[20201125,810.16],[20201126,810.65],[20201127,811.69],[20201128,811.69],[20201129,811.69],[20201130,807.62],[20201201,811.3],[20201202,804.59],[20201203,803.47],[20201204,807.3],[20201205,807.3],[20201206,807.3],[20201207,808.71],[20201208,810.67],[20201209,811.14],[20201210,810.14],[20201211,809.12],[20201212,809.12],[20201213,809.12],[20201214,808.85],[20201215,812.78],[20201216,815.55],[20201217,819.45],[20201218,818.71],[20201219,818.71],[20201220,818.71],[20201221,814.67],[20201222,812.47],[20201223,817.45],[20201224,817.08],[20201225,817.08],[20201226,817.08],[20201227,817.08],[20201228,817.56],[20201229,820.44],[20201230,823.92],[20201231,827.2],[20210101,827.2],[20210102,827.2],[20210103,827.2],[20210104,824.03],[20210105,826.49],[20210106,826.08],[20210107,832.2],[20210108,841.63],[20210109,841.63],[20210110,841.63],[20210111,841.27],[20210112,841.63],[20210113,842.9],[20210114,845],[20210115,839.66],[20210116,839.66],[20210117,839.66],[20210118,841.66],[20210119,841.83],[20210120,853.45],[20210121,853.45],[20210122,851.04],[20210123,851.04],[20210124,851.04],[20210125,854.23],[20210126,854.32],[20210127,842.71],[20210128,842.89],[20210129,829.75],[20210130,829.75],[20210131,829.75],[20210201,840.51],[20210202,855.76],[20210203,860.1],[20210204,866.07],[20210205,873.79],[20210206,873.79],[20210207,873.79],[20210208,876.58],[20210209,874.48],[20210210,874.19],[20210211,874.94],[20210212,878.94],[20210213,878.94],[20210214,878.94],[20210215,880.86],[20210216,880.74],[20210217,882.9],[20210218,877.74],[20210219,873.93],[20210220,873.93],[20210221,873.93],[20210222,864.17],[20210223,859.42],[20210224,858.87],[20210225,846.13],[20210226,839.78],[20210227,839.78],[20210228,839.78],[20210301,855.91],[20210302,855.85],[20210303,849.16],[20210304,838.82],[20210305,844.4],[20210306,844.4],[20210307,844.4],[20210308,846.51],[20210309,854.45],[20210310,861.18],[20210311,866.31],[20210312,869.26],[20210313,869.26],[20210314,869.26],[20210315,872.6],[20210316,874.33],[20210317,876.2],[20210318,870.6],[20210319,868.79],[20210320,868.79],[20210321,868.79],[20210322,870.09],[20210323,868.62],[20210324,861.59],[20210325,862.03],[20210326,871.51],[20210327,871.51],[20210328,871.51],[20210329,873.51],[20210330,877.38],[20210331,880.12],[20210401,885.71],[20210402,885.76],[20210403,885.76],[20210404,885.76],[20210405,886.14],[20210406,894.83],[20210407,889.55],[20210408,893.59],[20210409,895.37],[20210410,895.37],[20210411,895.37],[20210412,895.25],[20210413,896.77],[20210414,893.56],[20210415,897.73],[20210416,901.8],[20210417,901.8],[20210418,901.8],[20210419,896.6],[20210420,888.16],[20210421,892.5],[20210422,892.23],[20210423,894.18],[20210424,894.18],[20210425,894.18],[20210426,893.85],[20210427,894.02],[20210428,895.25],[20210429,895.15],[20210430,892.18],[20210501,892.18],[20210502,892.18],[20210503,892.49],[20210504,888.4],[20210505,889.29],[20210506,888.38],[20210507,891.92],[20210508,891.92],[20210509,891.92],[20210510,883.93],[20210511,873.31],[20210512,865.72],[20210513,867.27],[20210514,871.74],[20210515,871.74],[20210516,871.74],[20210517,873.19],[20210518,870.05],[20210519,865.3],[20210520,872.53],[20210521,876.14],[20210522,876.14],[20210523,876.14],[20210524,877.42],[20210525,879.08],[20210526,884.54],[20210527,886.41],[20210528,890.51],[20210529,890.51],[20210530,890.51],[20210531,888.7],[20210601,888.44],[20210602,891.29],[20210603,888.37],[20210604,894.01],[20210605,894.01],[20210606,894.01],[20210607,893.22],[20210608,893.43],[20210609,890.93],[20210610,893.23],[20210611,899.46],[20210612,899.46],[20210613,899.46],[20210614,900.8],[20210615,899.91],[20210616,895.92],[20210617,905.08],[20210618,902.83],[20210619,902.83],[20210620,902.83],[20210621,905.78],[20210622,909.21],[20210623,907.11],[20210624,911.82],[20210625,916.77],[20210626,916.77],[20210627,916.77],[20210628,919.63],[20210629,921.66],[20210630,920.85],[20210701,921.15],[20210702,925.25],[20210703,925.25],[20210704,925.25],[20210705,923.62],[20210706,923.2],[20210707,925.06],[20210708,913.98],[20210709,918.79],[20210710,918.79],[20210711,918.79],[20210712,923.02],[20210713,924.02],[20210714,925.59],[20210715,923.04],[20210716,918.55],[20210717,918.55],[20210718,918.55],[20210719,908.46],[20210720,912.15],[20210721,917.82],[20210722,921.8],[20210723,927.06],[20210724,927.06],[20210725,927.06],[20210726,922.26],[20210727,912.86],[20210728,914.21],[20210729,918.17],[20210730,910.72],[20210731,910.72],[20210801,910.72],[20210802,912.26],[20210803,913.76],[20210804,912.88],[20210805,916.66],[20210806,917.78],[20210807,917.78],[20210808,917.78],[20210809,919.88],[20210810,925.14],[20210811,926.12],[20210812,924.99],[20210813,923.9],[20210814,923.9],[20210815,923.9],[20210816,920.18],[20210817,913.61],[20210818,912.09],[20210819,905.47],[20210820,907.16],[20210821,907.16],[20210822,907.16],[20210823,912.85],[20210824,917.71],[20210825,920.62],[20210826,915.14],[20210827,917.75],[20210828,917.75],[20210829,917.75],[20210830,919.6],[20210831,921.72],[20210901,927],[20210902,927.68],[20210903,924.96],[20210904,924.96],[20210905,924.96],[20210906,927.15],[20210907,927.13],[20210908,926.98],[20210909,922.98],[20210910,922.07],[20210911,922.07],[20210912,922.07],[20210913,921.92],[20210914,916.77],[20210915,913.56],[20210916,915.85],[20210917,913.9],[20210918,913.9],[20210919,913.9],[20210920,903.33],[20210921,903.42],[20210922,908.33],[20210923,916.49],[20210924,915.14],[20210925,915.14],[20210926,915.14],[20210927,913.45],[20210928,901.18],[20210929,901.73],[20210930,898.46],[20211001,898.57],[20211002,898.57],[20211003,898.57],[20211004,890.97],[20211005,894],[20211006,895.56],[20211007,906.55],[20211008,905.71],[20211009,905.71],[20211010,905.71],[20211011,903.36],[20211012,903.11],[20211013,907.67],[20211014,915.19],[20211015,920.59],[20211016,920.59],[20211017,920.59],[20211018,921.13],[20211019,921.4],[20211020,925.92],[20211021,927.7],[20211022,930.47],[20211023,930.47],[20211024,930.47],[20211025,933.99],[20211026,935.95],[20211027,931.59],[20211028,934.92],[20211029,933.9],[20211030,933.9],[20211031,933.9],[20211101,940.15],[20211102,942.52],[20211103,949.16],[20211104,956.33],[20211105,962.91],[20211106,962.91],[20211107,962.91],[20211108,956.96],[20211109,955.41],[20211110,954.73],[20211111,959.12],[20211112,966.57],[20211113,966.57],[20211114,966.57],[20211115,970.94],[20211116,979.35],[20211117,980.47],[20211118,976.93],[20211119,979.37],[20211120,979.37],[20211121,979.37],[20211122,976.78],[20211123,969.96],[20211124,970.91],[20211125,972.2],[20211126,949.4],[20211127,949.4],[20211128,949.4],[20211129,952.61],[20211130,933.33],[20211201,929.23],[20211202,929.87],[20211203,928.14],[20211204,928.14],[20211205,928.14],[20211206,933.32],[20211207,952.99],[20211208,952.22],[20211209,948.46],[20211210,950.71],[20211211,950.71],[20211212,950.71],[20211213,944.73],[20211214,936.43],[20211215,941.36],[20211216,937.26],[20211217,929.05],[20211218,929.05],[20211219,929.05],[20211220,921.26],[20211221,930.57],[20211222,939.46],[20211223,945.42],[20211224,945.29],[20211225,945.29],[20211226,945.29],[20211227,948.18],[20211228,950.39],[20211229,954.3],[20211230,952.82],[20211231,954.4],[20220101,954.4],[20220102,954.4],[20220103,956.41],[20220104,963.77],[20220105,950.58],[20220106,940.88],[20220107,936.5],[20220108,936.5],[20220109,936.5],[20220110,926.78],[20220111,929.94],[20220112,934.22],[20220113,922.85],[20220114,915.62],[20220115,915.62],[20220116,915.62],[20220117,916.91],[20220118,909.07],[20220119,906.89],[20220120,905.84],[20220121,892.87],[20220122,892.87],[20220123,892.87],[20220124,883.89],[20220125,877.11],[20220126,878.52],[20220127,877.23],[20220128,882.49],[20220129,882.49],[20220130,882.49],[20220131,898.33],[20220201,902.49],[20220202,902.92],[20220203,887.72],[20220204,880.16],[20220205,880.16],[20220206,880.16],[20220207,881.86],[20220208,885.93],[20220209,897.09],[20220210,892.28],[20220211,883.03],[20220212,883.03],[20220213,883.03],[20220214,880.45],[20220215,889.79],[20220216,890.62],[20220217,884.53],[20220218,879.04],[20220219,879.04],[20220220,879.04],[20220221,875.31],[20220222,863.9],[20220223,854.38],[20220224,853.18],[20220225,868.56],[20220226,868.56],[20220227,868.56],[20220228,870.64],[20220301,863.94],[20220302,869.7],[20220303,865.38],[20220304,855.02],[20220305,855.02],[20220306,855.02],[20220307,830.99],[20220308,817.65],[20220309,831.3],[20220310,828.17],[20220311,825.1],[20220312,825.1],[20220313,825.1],[20220314,817.91],[20220315,820.82],[20220316,846.92],[20220317,857.46],[20220318,869.73],[20220319,869.73],[20220320,869.73],[20220321,867.03],[20220322,876.46],[20220323,873.62],[20220324,874.61],[20220325,874.34],[20220326,874.34],[20220327,874.34],[20220328,880.59],[20220329,888.57],[20220330,885.41],[20220331,878.92],[20220401,882.92],[20220402,882.92],[20220403,882.92],[20220404,894.82],[20220405,894.57],[20220406,882.73],[20220407,880.89],[20220408,882.42],[20220409,882.42],[20220410,882.42],[20220411,870.9],[20220412,871.92],[20220413,879.19],[20220414,878.66],[20220415,878.55],[20220416,878.55],[20220417,878.55],[20220418,878.17],[20220419,882.87],[20220420,883.78],[20220421,876.31],[20220422,864.25],[20220423,864.25],[20220424,864.25],[20220425,861.57],[20220426,852.82],[20220427,857.92],[20220428,873.23],[20220429,862.79],[20220430,862.79],[20220501,862.79],[20220502,858.8],[20220503,855.96],[20220504,862.36],[20220505,844.29],[20220506,825.7],[20220507,825.7],[20220508,825.7],[20220509,814.11],[20220510,803.03],[20220511,800.54],[20220512,803.83],[20220513,823.71],[20220514,823.71],[20220515,823.71],[20220516,821.56],[20220517,824.95],[20220518,803.7],[20220519,791.09],[20220520,790.92],[20220521,790.92],[20220522,790.92],[20220523,792.53],[20220524,781.14],[20220525,787.53],[20220526,794.39],[20220527,815.95],[20220528,815.95],[20220529,815.95],[20220530,820.71],[20220531,824.55],[20220601,820.07],[20220602,824.99],[20220603,821.81],[20220604,821.81],[20220605,821.81],[20220606,824.43],[20220607,827.28],[20220608,822.48],[20220609,812.81],[20220610,802.23],[20220611,802.23],[20220612,802.23],[20220613,783.25],[20220614,775.36],[20220615,783.81],[20220616,768.32],[20220617,766.28],[20220618,766.28],[20220619,766.28],[20220620,766.82],[20220621,775.46],[20220622,772.55],[20220623,778.81],[20220624,800.12],[20220625,800.12],[20220626,800.12],[20220627,800.95],[20220628,793.73],[20220629,789.7],[20220630,787.15],[20220701,790.73],[20220702,790.73],[20220703,790.73],[20220704,791.81],[20220705,801.29],[20220706,812.04],[20220707,821.21],[20220708,822.91],[20220709,822.91],[20220710,822.91],[20220711,817.3],[20220712,815.69],[20220713,812.67],[20220714,812.62],[20220715,816.1],[20220716,816.1],[20220717,816.1],[20220718,816.01],[20220719,821.76],[20220720,830.96],[20220721,838.52],[20220722,840.07],[20220723,840.07],[20220724,840.07],[20220725,835.53],[20220726,833.96],[20220727,841.93],[20220728,853.61],[20220729,859.97],[20220730,859.97],[20220731,859.97],[20220801,861.45],[20220802,857.31],[20220803,866.45],[20220804,871.19],[20220805,865.28],[20220806,865.28],[20220807,865.28],[20220808,868.37],[20220809,859.52],[20220810,865.86],[20220811,865.76],[20220812,875.95],[20220813,875.95],[20220814,875.95],[20220815,881.9],[20220816,892.24],[20220817,886.91],[20220818,885.17],[20220819,882.79],[20220820,882.79],[20220821,882.79],[20220822,872.24],[20220823,871.69],[20220824,872.8],[20220825,879.62],[20220826,862.74],[20220827,862.74],[20220828,862.74],[20220829,854.16],[20220830,846.5],[20220831,842.21],[20220901,836.57],[20220902,834.93],[20220903,834.93],[20220904,834.93],[20220905,834.8],[20220906,833.12],[20220907,840.51],[20220908,839.05],[20220909,848.82],[20220910,848.82],[20220911,848.82],[20220912,852.46],[20220913,834.37],[20220914,837.14],[20220915,831.78],[20220916,822.64],[20220917,822.64],[20220918,822.64],[20220919,822.17],[20220920,818.4],[20220921,816.47],[20220922,806.11],[20220923,797.58],[20220924,797.58],[20220925,797.58],[20220926,799.99],[20220927,799.68],[20220928,806.46],[20220929,788.19],[20220930,776.37],[20221001,776.37],[20221002,776.37],[20221003,779.55],[20221004,793.01],[20221005,794.03],[20221006,793.12],[20221007,782.25],[20221008,782.25],[20221009,782.25],[20221010,780.19],[20221011,773.26],[20221012,774.62],[20221013,775.15],[20221014,771.49],[20221015,771.49],[20221016,771.49],[20221017,780.42],[20221018,785.94],[20221019,781.42],[20221020,773.64],[20221021,780.47],[20221022,780.47],[20221023,780.47],[20221024,777.63],[20221025,786.99],[20221026,782.42],[20221027,781.2],[20221028,787.07],[20221029,787.07],[20221030,787.07],[20221031,790.43],[20221101,790.03],[20221102,783.41],[20221103,781.37],[20221104,787.64],[20221105,787.64],[20221106,787.64],[20221107,785.21],[20221108,787.68],[20221109,777.35],[20221110,803.11],[20221111,804.16],[20221112,804.16],[20221113,804.16],[20221114,801.85],[20221115,805.66],[20221116,800.35],[20221117,798.93],[20221118,800.32],[20221119,800.32],[20221120,800.32],[20221121,803.03],[20221122,804.16],[20221123,806.74],[20221124,806.45],[20221125,806.76],[20221126,806.76],[20221127,806.76],[20221128,798.51],[20221129,803.49],[20221130,819.35],[20221201,821.91],[20221202,817.6],[20221203,817.6],[20221204,817.6],[20221205,808.07],[20221206,803.09],[20221207,798.14],[20221208,802.27],[20221209,801.91],[20221210,801.91],[20221211,801.91],[20221212,802.28],[20221213,807.68],[20221214,802.72],[20221215,787.08],[20221216,778.82],[20221217,778.82],[20221218,778.82],[20221219,775.92],[20221220,771.62],[20221221,778.71],[20221222,775.75],[20221223,774.51],[20221224,774.51],[20221225,774.51],[20221226,774.54],[20221227,774.9],[20221228,770.59],[20221229,775.65],[20221230,773.15],[20221231,773.4],[20230101,773.4],[20230102,773.33],[20230103,783.16],[20230104,790.98],[20230105,790.81],[20230106,804.4],[20230107,804.4],[20230108,804.4],[20230109,801.12],[20230110,801.3],[20230111,807.13],[20230112,807.72],[20230113,811.32],[20230114,811.32],[20230115,811.32],[20230116,812.91],[20230117,813.89],[20230118,808.6],[20230119,800.65],[20230120,806.72],[20230121,806.72],[20230122,806.72],[20230123,811.88],[20230124,813.25],[20230125,811.99],[20230126,817.63],[20230127,823.88],[20230128,823.88],[20230129,823.88],[20230130,817.39],[20230131,824.06],[20230201,828.25],[20230202,833.68],[20230203,832.06],[20230204,832.06],[20230205,832.06],[20230206,832.6],[20230207,836.05],[20230208,831.48],[20230209,829.05],[20230210,825.53],[20230211,825.53],[20230212,825.53],[20230213,830.94],[20230214,830.07],[20230215,835.83],[20230216,833.01],[20230217,833.28],[20230218,833.28],[20230219,833.28],[20230220,831.8],[20230221,822.56],[20230222,821.27],[20230223,822.83],[20230224,815.88],[20230225,815.88],[20230226,815.88],[20230227,818.3],[20230228,812.65],[20230301,808.45],[20230302,814.6],[20230303,822.81],[20230304,822.81],[20230305,822.81],[20230306,821.69],[20230307,815.43],[20230308,817.77],[20230309,810.07],[20230310,796.62],[20230311,796.62],[20230312,796.62],[20230313,786.53],[20230314,790.9],[20230315,796.12],[20230316,801.4],[20230317,796.77],[20230318,796.77],[20230319,796.77],[20230320,794.44],[20230321,798.89],[20230322,797],[20230323,794.56],[20230324,800.56],[20230325,800.56],[20230326,800.56],[20230327,801.31],[20230328,797.87],[20230329,806.44],[20230330,810.02],[20230331,819.63],[20230401,819.63],[20230402,819.63],[20230403,820.13],[20230404,816.74],[20230405,811.61],[20230406,810.42],[20230407,810.45],[20230408,810.45],[20230409,810.45],[20230410,810.41],[20230411,814.76],[20230412,810.05],[20230413,812.11],[20230414,813.67],[20230415,813.67],[20230416,813.67],[20230417,819.85],[20230418,822.53],[20230419,822.81],[20230420,820.29],[20230421,821.08],[20230422,821.08],[20230423,821.08],[20230424,819.87],[20230425,812.6],[20230426,807.07],[20230427,813.46],[20230428,819.36],[20230429,819.36],[20230430,819.36],[20230501,819.27],[20230502,817.35],[20230503,810.56],[20230504,807.23],[20230505,816.11],[20230506,816.11],[20230507,816.11],[20230508,818.3],[20230509,819.18],[20230510,818.05],[20230511,821.25],[20230512,823.28],[20230513,823.28],[20230514,823.28],[20230515,824.98],[20230516,821.33],[20230517,824.72],[20230518,827.07],[20230519,829.04],[20230520,829.04],[20230521,829.04],[20230522,827.39],[20230523,821.77],[20230524,812.61],[20230525,812.23],[20230526,817.71],[20230527,817.71],[20230528,817.71],[20230529,818.02],[20230530,816.26],[20230531,812.9],[20230601,814.23],[20230602,825.51],[20230603,825.51],[20230604,825.51],[20230605,829.4],[20230606,832.15],[20230607,829.29],[20230608,828.8],[20230609,828.34],[20230610,828.34],[20230611,828.34],[20230612,833.74],[20230613,838.61],[20230614,840.95],[20230615,843.61],[20230616,840.74],[20230617,840.74],[20230618,840.74],[20230619,839.38],[20230620,834.44],[20230621,829.09],[20230622,827.94],[20230623,827.84],[20230624,827.84],[20230625,827.84],[20230626,823.55],[20230627,826.36],[20230628,829.99],[20230629,830.89],[20230630,839.39],[20230701,839.39],[20230702,839.39],[20230703,841.93],[20230704,843.43],[20230705,841.37],[20230706,830.23],[20230707,827.07],[20230708,827.07],[20230709,827.07],[20230710,825.9],[20230711,831.19],[20230712,836.1],[20230713,836.38],[20230714,836.77],[20230715,836.77],[20230716,836.77],[20230717,833.18],[20230718,833.45],[20230719,838.24],[20230720,834.52],[20230721,837.89],[20230722,837.89],[20230723,837.89],[20230724,840.55],[20230725,845.89],[20230726,844.24],[20230727,844.29],[20230728,851.8],[20230729,851.8],[20230730,851.8],[20230731,855.6],[20230801,853.5],[20230802,843.1],[20230803,841.38],[20230804,841.42],[20230805,841.42],[20230806,841.42],[20230807,842.5],[20230808,839.56],[20230809,836.17],[20230810,836.93],[20230811,833.64],[20230812,833.64],[20230813,833.64],[20230814,835.55],[20230815,831.79],[20230816,824.91],[20230817,818.28],[20230818,814.66],[20230819,814.66],[20230820,814.66],[20230821,813],[20230822,814.93],[20230823,822.93],[20230824,818.45],[20230825,820.51],[20230826,820.51],[20230827,820.51],[20230828,824.37],[20230829,833.96],[20230830,833.47],[20230831,834.28],[20230901,835.17],[20230902,835.17],[20230903,835.17],[20230904,837.9],[20230905,837.62],[20230906,832],[20230907,830.52],[20230908,830.65],[20230909,830.65],[20230910,830.65],[20230911,835.19],[20230912,832.92],[20230913,830.78],[20230914,837.49],[20230915,838.62],[20230916,838.62],[20230917,838.62],[20230918,832.84],[20230919,827.35],[20230920,826.04],[20230921,816.25],[20230922,812.35],[20230923,812.35],[20230924,812.35],[20230925,810.54],[20230926,803.43],[20230927,803.68],[20230928,804.81],[20230929,806.44],[20230930,806.44],[20231001,806.44],[20231002,806.76],[20231003,800.6],[20231004,800.58],[20231005,797.29],[20231006,796.82],[20231007,796.82],[20231008,796.82],[20231009,799.21],[20231010,805.22],[20231011,805.06],[20231012,800.82],[20231013,798.83],[20231014,798.83],[20231015,798.83],[20231016,801.11],[20231017,801.73],[20231018,796.69],[20231019,788.45],[20231020,778.86],[20231021,778.86],[20231022,778.86],[20231023,775.81],[20231024,781.18],[20231025,780.27],[20231026,773.46],[20231027,771.67],[20231028,771.67],[20231029,771.67],[20231030,773.81],[20231031,775.94],[20231101,780.79],[20231102,790.47],[20231103,796.61],[20231104,796.61],[20231105,796.61],[20231106,797.09],[20231107,800.95],[20231108,802.82],[20231109,800.48],[20231110,799.27],[20231111,799.27],[20231112,799.27],[20231113,801.26],[20231114,810.55],[20231115,811.27],[20231116,806.73],[20231117,806.33],[20231118,806.33],[20231119,806.33],[20231120,806.41],[20231121,805.96],[20231122,811.45],[20231123,812.52],[20231124,811.85],[20231125,811.85],[20231126,811.85],[20231127,809.54],[20231128,808.95],[20231129,807.68],[20231130,812.06],[20231201,819.95],[20231202,819.95],[20231203,819.95],[20231204,821.27],[20231205,821.61],[20231206,825.05],[20231207,826.61],[20231208,829.29],[20231209,829.29],[20231210,829.29],[20231211,832.84],[20231212,832.62],[20231213,838.95],[20231214,837.67],[20231215,837.56],[20231216,837.56],[20231217,837.56],[20231218,839.83],[20231219,841.15],[20231220,836.83],[20231221,837.26],[20231222,833.27],[20231223,833.27],[20231224,833.27],[20231225,833.27],[20231226,833.4],[20231227,835.06],[20231228,834.63],[20231229,837.94],[20231230,837.94],[20231231,838.51],[20240101,838.51],[20240102,839.29],[20240103,831.25],[20240104,827.19],[20240105,826.65],[20240106,826.65],[20240107,826.65],[20240108,830.99],[20240109,832.75],[20240110,833.52],[20240111,831.94],[20240112,833.73],[20240113,833.73],[20240114,833.73],[20240115,832.4],[20240116,830.86],[20240117,822.91],[20240118,826.36],[20240119,829.19],[20240120,829.19],[20240121,829.19],[20240122,830.28],[20240123,833.21],[20240124,832.78],[20240125,835.58],[20240126,843.25],[20240127,843.25],[20240128,843.25],[20240129,851.21],[20240130,849.71],[20240131,843.68],[20240201,850.11],[20240202,852.51],[20240203,852.51],[20240204,852.51],[20240205,857.19],[20240206,860.9],[20240207,863.25],[20240208,865.78],[20240209,865.2],[20240210,865.2],[20240211,865.2],[20240212,868.44],[20240213,859.99],[20240214,865.93],[20240215,871.52],[20240216,871.62],[20240217,871.62],[20240218,871.62],[20240219,870.69],[20240220,867.73],[20240221,868.24],[20240222,875.85],[20240223,878.25],[20240224,878.25],[20240225,878.25],[20240226,874.13],[20240227,874.41],[20240228,875.36],[20240229,876.52],[20240301,879.94],[20240302,879.94],[20240303,879.94],[20240304,875.4],[20240305,870.43],[20240306,869.99],[20240307,874.01],[20240308,872.74],[20240309,872.74],[20240310,872.74],[20240311,872.3],[20240312,878.65],[20240313,880.56],[20240314,879.4],[20240315,874.84],[20240316,874.84],[20240317,874.84],[20240318,876.12],[20240319,879],[20240320,883.47],[20240321,886.01],[20240322,886.11],[20240323,886.11],[20240324,886.11],[20240325,882.84],[20240326,882.92],[20240327,889.63],[20240328,891.63],[20240329,891.64],[20240330,891.64],[20240331,891.64],[20240401,891.65],[20240402,886.28],[20240403,880.37],[20240404,874.47],[20240405,873.45],[20240406,873.45],[20240407,873.45],[20240408,876.25],[20240409,875.63],[20240410,873.13],[20240411,879.77],[20240412,876.06],[20240413,876.06],[20240414,876.06],[20240415,869.26],[20240416,862.57],[20240417,862.38],[20240418,860.49],[20240419,858.71],[20240420,858.71],[20240421,858.71],[20240422,864.03],[20240423,869.23],[20240424,873.49],[20240425,865.99],[20240426,872.83],[20240427,872.83],[20240428,872.83],[20240429,877.33],[20240430,870.5],[20240501,868.6],[20240502,873.14],[20240503,878.19],[20240504,878.19],[20240505,878.19],[20240506,880.66],[20240507,884.98],[20240508,884.89],[20240509,887.51],[20240510,888.8],[20240511,888.8],[20240512,888.8],[20240513,888.4],[20240514,890.29],[20240515,891.11],[20240516,892.59],[20240517,894.71],[20240518,894.71],[20240519,894.71],[20240520,893.12],[20240521,891.73],[20240522,889.39],[20240523,882.72],[20240524,882.79],[20240525,882.79],[20240526,882.79],[20240527,883.97],[20240528,878.82],[20240529,872.41],[20240530,874.81],[20240531,876],[20240601,876],[20240602,876],[20240603,879.4],[20240604,878.82],[20240605,882.87],[20240606,887.8],[20240607,885.39],[20240608,885.39],[20240609,885.39],[20240610,890.24],[20240611,889.27],[20240612,890.1],[20240613,888.44],[20240614,889.8],[20240615,889.8],[20240616,889.8],[20240617,891.75],[20240618,892.88],[20240619,892.65],[20240620,894.72],[20240621,896.41],[20240622,896.41],[20240623,896.41],[20240624,895.82],[20240625,895.74],[20240626,898.1],[20240627,896.32],[20240628,890.49],[20240629,890.49],[20240630,890.49],[20240701,886.15],[20240702,888.77],[20240703,891.1],[20240704,891.58],[20240705,893.73],[20240706,893.73],[20240707,893.73],[20240708,893.23],[20240709,893.35],[20240710,896.42],[20240711,896.47],[20240712,899.37],[20240713,899.37],[20240714,899.37],[20240715,895.39],[20240716,898.7],[20240717,894.22],[20240718,890.39],[20240719,885.61],[20240720,885.61],[20240721,885.61],[20240722,889.68],[20240723,891.62],[20240724,880.53],[20240725,874.34],[20240726,880.2],[20240727,880.2],[20240728,880.2],[20240729,885.24],[20240730,884.12],[20240731,890.76],[20240801,888.22],[20240802,868.14],[20240803,868.14],[20240804,868.14],[20240805,838.94],[20240806,847.72],[20240807,851.29],[20240808,856.06],[20240809,861.23],[20240810,861.23],[20240811,861.23],[20240812,859.11],[20240813,866.2],[20240814,865.14],[20240815,871.57],[20240816,881.72],[20240817,881.72],[20240818,881.72],[20240819,885.59],[20240820,884.06],[20240821,886.15],[20240822,883.76],[20240823,888.29],[20240824,888.29],[20240825,888.29],[20240826,887.64],[20240827,886.1],[20240828,886.17],[20240829,889.13],[20240830,894.81],[20240831,894.81],[20240901,894.81],[20240902,895.49],[20240903,892.48],[20240904,886.22],[20240905,883.38],[20240906,875.52],[20240907,875.52],[20240908,875.52],[20240909,881.72],[20240910,883.71],[20240911,883.93],[20240912,892.16],[20240913,894.51],[20240914,894.51],[20240915,894.51],[20240916,892.8],[20240917,893.34],[20240918,891.59],[20240919,900.02],[20240920,896.66],[20240921,896.66],[20240922,896.66],[20240923,902.81],[20240924,908.15],[20240925,905.62],[20240926,917.9],[20240927,923.46],[20240928,923.46],[20240929,923.46],[20240930,919.57],[20241001,921.47],[20241002,920.34],[20241003,915.04],[20241004,913.88]]}
* FWW® SektordurchschnittWertentwicklung bei 1.000,- Euro Anlagevolumen
| 2020 | 1.002,91€ |
| 2021 | 1.138,28€ |
| 2022 | 976,16€ |
| 2023 | 1.015,98€ |
| 2024 | 1.091,56€ |
Wertentwicklung in %
| Fonds | |
|---|---|
| 1 M | 1,74% |
| 3 M | 5,59% |
| 6 M | 0,08% |
| lfd. Jahr | 5,00% |
| 1 Jahr | 7,44% |
| 3 Jahre | -3,51% |
| 5 Jahre | 6,81% |
| 10 Jahre | 62,04% |
| Entwicklung p.a. | 6,82% |
| Wertentwicklung seit Auflage | 125,58% |
Anlageziel ist hauptsächlich ein mittel- bis langfristiger Kapitalgewinn. Der Fonds investiert sein Vermögen dauernd mindestens 51% unmittelbar in Beteiligungspapiere und -wertrechte (Aktien, Aktien mit Warrants, etc.) von Unternehmen weltweit, deren Geschäftstätigkeit insbesondere in einem oder mehreren Bereichen der Fischwirtschaft, einschließlich verschiedener angrenzender Wirtschaftsbereiche, liegt. Dabei liegt der Fokus der Anlagen grundsätzlich auf einer nachhaltigen und ökologischen Ausrichtung.
Die fünf größten Wertpapierbestände in diesem Fonds
| Mowi ASA | 6,42% |
| Austevoll Seafood | 6,34% |
| Salmar | 5,50% |
| Taokaenoi Food & Marketing Public Company | 5,11% |
| Nomad Foods | 5,02% |
Wertverlauf der letzten fünf Jahre
| 10.2019 - 10.2020 | 0.2907 | 13.373800 |
| 09.2020 - 10.2021 | 13.4983 | 17.757800 |
| 10.2021 - 10.2022 | -14.2431 | -12.652400 |
| 10.2022 - 10.2023 | 4.0797 | 0.466600 |
| 10.2023 - 10.2024 | 7.4395 | 15.166700 |
Risikokennzahlen
| 1 Jahr | 3 Jahre | 5 jahre | 10 Jahre | |
|---|---|---|---|---|
| Volatilität | 10,96% | 13,78% | 16,23% | 13,66% |
| Sharpe Ratio | 0,02 | -0,18 | 0,05 | 0,37 |
| Tracking Error | 9,13% | 13,02% | 11,30% | 10,53% |
| Jensen Alpha | k.A. | k.A. | k.A. | k.A. |
| Beta | 0,75 | 0,56 | 0,86 | 0,74 |
| Treynor Ratio | 0,28 | -4,35 | 0,95 | 6,84 |
Die 10 größten Wertpapierbestände (08. 10. 2024)
| Mowi ASA | 6,42% |
| Austevoll Seafood | 6,34% |
| Salmar | 5,50% |
| Taokaenoi Food & Marketing Public Company | 5,11% |
| Nomad Foods | 5,02% |
Länderverteilung (08. 10. 2024)
| Europa | 42,49% |
| Welt | 30,53% |
| ASEAN | 26,98% |
Branchenverteilung (08. 10. 2024)
| Konsumgüter | 100,00% |
Assetverteilung (08. 10. 2024)
| Aktien | 102,91% |
| Optionsscheine/Futures | -0,02% |
| Geldmarkt/Kasse | -2,89% |
Währungsverteilung (08. 10. 2024)
| Norwegische Krone | 31,52% |
| Euro | 16,60% |
| Japanischer Yen | 14,46% |
| Chilenischer Peso | 12,26% |
| Thailändischer Baht | 9,73% |
| US-Dollar | 6,56% |
| Hongkong-Dollar | 3,66% |
| Dänische Krone | 2,11% |
| Kanadische Dollar | 2,07% |
| Divers | 1,03% |
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, 2179KB
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, 138KB
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, 1285KB
Halbjahresbericht (2024)
Im Wechsel zum Jahresbericht erscheint zum Halbjahr des jeweiligen Fondsgeschäftsjahres ein Halbjahresbericht, der neben einem Marktbericht im Wesentlichen die Vermögensaufstellung beinhaltet.PDF, 1353KB
Anzeige:
Bewertung
| FWW FundStars®: |  |
Konditionen
| Ausgabeaufschlag Standard | 5,00% |
| Managementgebühr p.a. | 1,50% |
| Depotbankgebühr | 0,15% |
| Beratervergütung p.a. | k.A. |
| Performance-Fee | k.A. |
| All-in-Fee | k.A. |
| TER (Gesamtkostenquote KIID) | k.A. |
| Sparplan-fähig | Nein |
| Auszahlplan-fähig | Nein |
Downloads
Stammdaten
| Fondsart: | Aktienfonds |
| Anlageschwerpunkt: | Aktienfonds Konsum |
| Anlageregion: | Welt |
| Währungsschwerpunkt: | k.A. |
| Vergleichsindex: | FWW® Sektordurchschnitt Aktienfonds Konsum Welt |
| Fondsmanager: | Bonafide Wealth Management AG |
| Fondsgesellschaft: | IFM Independent Fund Management AG |
| Fondswährung: | EUR |
| Auflegungsdatum: | 13.06.2012 |
| Ertragsverwendung: | thesaurierend (jährlich) |
| Fondsvolumen: | 125,83 Mio. EUR |