Jetzt informieren und diesen Fonds ohne Ausgabeaufschlag kaufen:
Basisdaten
WKN: ETFL44
ISIN: DE000ETFL441
Aktienfonds Small & Mid Cap, Deutschland
Risikoklasse SRRI
SRRI laut KIID: 5
Risikoklasse FWW
1 2 3 4
1 = sicherheitsorientiert, 2 = konservativ, 3 = ertragsorientiert, 4 = spekulativ
Aktueller Preis (19. 09. 2018)
253,38 €
-0,00 € / -0,00%
Weitere Details, Charts und Infos zur Wertentwicklung:
Wertentwicklung in Charts und Zahlen
{"meta":{"name":"Deka MDAX (R) UCITS ETF"},"ts":[[20140509,163],[20140512,165.09],[20140513,165.94],[20140514,165.28],[20140515,163.47],[20140516,161.83],[20140519,163.1],[20140520,162.42],[20140521,163.24],[20140522,164.87],[20140523,166.12],[20140526,167.9],[20140527,169.13],[20140528,169.09],[20140529,169.07],[20140530,169.42],[20140602,170.06],[20140603,168.64],[20140604,168.56],[20140605,169.33],[20140606,171.2],[20140609,171.37],[20140610,171.58],[20140611,170.16],[20140612,170.49],[20140613,168.98],[20140616,168.27],[20140617,169.21],[20140618,169.33],[20140619,169.97],[20140620,169.77],[20140623,168.35],[20140624,168.25],[20140625,166.99],[20140626,166.94],[20140627,167.96],[20140630,168.03],[20140701,167.17],[20140702,167.33],[20140703,169.02],[20140704,168.76],[20140707,166.74],[20140708,164.44],[20140709,164.17],[20140710,162.67],[20140711,162.95],[20140714,164.83],[20140715,163.13],[20140716,164.58],[20140717,164.38],[20140718,163.78],[20140721,162.12],[20140722,163.55],[20140723,164.08],[20140724,164.95],[20140725,162.88],[20140728,161.76],[20140729,162.02],[20140730,161.39],[20140731,157.75],[20140801,156.01],[20140804,154.95],[20140805,155],[20140806,153.69],[20140807,153.25],[20140808,152.81],[20140811,156.52],[20140812,155.16],[20140813,156.33],[20140814,157.29],[20140815,156.57],[20140818,158.3],[20140819,159.52],[20140820,158.89],[20140821,159.8],[20140822,159.81],[20140825,161.5],[20140826,162.51],[20140827,162.54],[20140828,160.76],[20140829,160.66],[20140901,160.79],[20140902,161.24],[20140903,162.19],[20140904,163.16],[20140905,163.21],[20140908,163.18],[20140909,162.56],[20140910,161.44],[20140911,161.24],[20140912,161.42],[20140915,160.99],[20140916,160.16],[20140917,161.29],[20140918,162.26],[20140919,162.66],[20140922,161.91],[20140923,159.55],[20140924,159.5],[20140925,159.03],[20140926,159.23],[20140930,159.7],[20141001,157.95],[20141002,155.43],[20141006,157.32],[20141007,155.25],[20141008,153.52],[20141009,151.77],[20141010,149.64],[20141013,149.22],[20141014,150.31],[20141015,147.29],[20141016,147.11],[20141017,151.53],[20141020,150.4],[20141021,153.97],[20141022,155.58],[20141023,156.68],[20141024,155.99],[20141027,154.42],[20141028,156.11],[20141029,157.38],[20141030,158.28],[20141031,161.06],[20141103,161.2],[20141104,159.95],[20141105,161.47],[20141106,162.12],[20141107,161.81],[20141110,162.96],[20141111,163.12],[20141112,161.28],[20141113,161.92],[20141114,162.6],[20141117,163.16],[20141118,164.17],[20141119,164.88],[20141120,165.08],[20141121,168.09],[20141124,169.62],[20141125,170.11],[20141126,170],[20141127,170.44],[20141128,169.51],[20141201,169.71],[20141202,169.83],[20141203,170.81],[20141204,169.35],[20141205,171.5],[20141208,170.53],[20141209,168.22],[20141210,166.1],[20141211,166.23],[20141212,163.41],[20141215,161.25],[20141216,163.29],[20141217,163.48],[20141218,167],[20141219,167.35],[20141222,168.42],[20141223,169.86],[20141229,169.93],[20141230,168.98],[20150102,169.15],[20150105,166.77],[20150106,166.63],[20150107,168.04],[20150108,171.76],[20150109,171.25],[20150112,172.06],[20150113,173.72],[20150114,172.25],[20150115,175.3],[20150116,176.35],[20150119,178.33],[20150120,179.12],[20150121,179.8],[20150122,182.52],[20150123,186.1],[20150126,188.33],[20150127,185.59],[20150128,186.76],[20150129,186.09],[20150130,185.5],[20150202,186.45],[20150203,187.55],[20150204,188.75],[20150205,190.58],[20150206,189.45],[20150209,186.8],[20150210,188.61],[20150211,188.2],[20150212,191.65],[20150213,192.4],[20150216,192.34],[20150217,192.07],[20150218,194.5],[20150219,196],[20150220,196.07],[20150223,198],[20150224,197.76],[20150225,197.01],[20150226,198.68],[20150227,200.4],[20150302,200.9],[20150303,198.31],[20150304,199.07],[20150305,201.9],[20150306,202.3],[20150309,201.46],[20150310,201.19],[20150311,205.45],[20150312,206.26],[20150313,208.01],[20150316,210.56],[20150317,206.58],[20150318,206.25],[20150319,207.29],[20150320,208.84],[20150323,206.26],[20150324,207.76],[20150325,206.31],[20150326,204.76],[20150327,205.28],[20150330,207.62],[20150331,206.26],[20150401,207.82],[20150402,208.01],[20150407,209.74],[20150408,210.14],[20150409,213.06],[20150410,215.57],[20150413,215.6],[20150414,214.25],[20150415,215.08],[20150416,212.71],[20150417,208.37],[20150421,212.74],[20150422,211.49],[20150423,209.45],[20150424,209.59],[20150427,212.48],[20150428,208.52],[20150429,202.78],[20150430,202.52],[20150504,204.76],[20150505,200.65],[20150506,199.48],[20150507,199.97],[20150508,205.38],[20150511,205.29],[20150512,202.52],[20150513,202.31],[20150514,205.11],[20150515,205.35],[20150518,205.87],[20150519,209.66],[20150520,209.14],[20150521,209.14],[20150522,208.59],[20150526,206.49],[20150527,209.09],[20150528,207.67],[20150529,203.85],[20150601,205.53],[20150602,204.1],[20150603,203.67],[20150604,202.08],[20150605,199.35],[20150608,197.12],[20150609,196.79],[20150610,199.9],[20150611,201.71],[20150612,199.39],[20150615,195.57],[20150616,196.53],[20150617,194.44],[20150618,194.52],[20150619,195.02],[20150622,199.55],[20150623,202.3],[20150624,201.6],[20150625,202.21],[20150626,202.75],[20150629,197.34],[20150630,195.5],[20150701,199.59],[20150702,198.07],[20150703,198],[20150706,196],[20150707,193.42],[20150708,193.25],[20150709,197.38],[20150710,201.62],[20150713,205.06],[20150714,205.01],[20150715,205.75],[20150716,208.91],[20150717,209.16],[20150720,210.36],[20150721,208.48],[20150722,207.46],[20150723,206.69],[20150724,205.62],[20150727,200.25],[20150728,203],[20150729,204.65],[20150730,204.84],[20150731,206.83],[20150803,210.46],[20150804,211.69],[20150805,212.96],[20150806,213.17],[20150807,210.3],[20150810,211.73],[20150811,207.43],[20150812,201.53],[20150813,205.46],[20150814,206.26],[20150817,206.14],[20150818,206.37],[20150819,203.13],[20150820,198.01],[20150821,192.63],[20150824,185.42],[20150825,192.2],[20150826,190.59],[20150827,195.73],[20150828,195.76],[20150831,195.97],[20150901,192.11],[20150902,192.89],[20150903,196.97],[20150904,192.45],[20150907,192.7],[20150908,195.05],[20150909,197.34],[20150910,196.75],[20150911,194.76],[20150914,193.63],[20150915,194.69],[20150916,196.58],[20150917,196.64],[20150918,194.28],[20150921,195.55],[20150922,190.14],[20150923,191.02],[20150924,187.35],[20150925,192.16],[20150928,188.92],[20150929,188.21],[20150930,191.94],[20151001,190.94],[20151002,192.37],[20151005,197.39],[20151006,198.83],[20151007,198.54],[20151008,200.18],[20151009,201.1],[20151012,199.6],[20151013,196.39],[20151014,194.99],[20151015,196.09],[20151016,195.51],[20151019,196.59],[20151020,196.38],[20151021,198.97],[20151022,202.96],[20151023,208.22],[20151026,208.33],[20151027,205.85],[20151028,208.58],[20151029,210.18],[20151030,210.76],[20151102,211.92],[20151103,211.16],[20151104,210.89],[20151105,210.72],[20151106,211.93],[20151109,208.8],[20151110,209.21],[20151111,208.64],[20151112,205.64],[20151113,204.22],[20151116,205.87],[20151117,210.72],[20151118,210.38],[20151119,211.68],[20151120,211.95],[20151123,211.59],[20151124,208.41],[20151125,211.6],[20151126,213.62],[20151127,213.17],[20151130,214.88],[20151201,213.33],[20151202,212.85],[20151203,207.49],[20151204,208.02],[20151207,211.57],[20151208,207.53],[20151209,206.07],[20151210,205.68],[20151211,200.97],[20151214,198.63],[20151215,203.83],[20151216,205.61],[20151217,207.75],[20151218,205.45],[20151221,202.75],[20151222,203],[20151223,203.99],[20151228,202.8],[20151229,206.25],[20151230,204.62],[20160104,199.51],[20160105,199.23],[20160106,196.89],[20160107,192.42],[20160108,190.31],[20160111,189.29],[20160112,193.31],[20160113,192.91],[20160114,190.04],[20160115,185.05],[20160118,183.8],[20160119,187.4],[20160120,180.45],[20160121,183.29],[20160122,189.25],[20160125,189.86],[20160126,190.75],[20160127,190.25],[20160128,187.27],[20160129,191.81],[20160201,191.77],[20160202,187.95],[20160203,185.46],[20160204,185.68],[20160205,184.01],[20160208,175.76],[20160209,174.74],[20160210,178.3],[20160211,173.26],[20160212,176.5],[20160215,182.34],[20160216,181.48],[20160217,186.69],[20160218,188.31],[20160219,187.18],[20160222,190.3],[20160223,187.63],[20160224,183.25],[20160225,187.3],[20160226,189.07],[20160229,191.23],[20160301,195.1],[20160302,193.65],[20160303,193.39],[20160304,194.76],[20160307,193.78],[20160308,191.07],[20160309,191.74],[20160310,188.59],[20160311,195.08],[20160314,197.44],[20160315,196.1],[20160316,197.92],[20160317,197.25],[20160318,197.87],[20160321,197.96],[20160322,200.74],[20160323,201.42],[20160324,198.7],[20160329,200.07],[20160330,203.78],[20160331,202.81],[20160401,200.99],[20160404,201.68],[20160405,197.87],[20160406,199.47],[20160407,198.07],[20160408,200.73],[20160411,200.65],[20160412,200.65],[20160413,204.34],[20160414,203.42],[20160415,202.35],[20160418,203.01],[20160419,205.68],[20160420,205.48],[20160421,203.8],[20160422,202.82],[20160425,202.5],[20160426,202.76],[20160427,203.55],[20160428,203.14],[20160429,199.98],[20160502,201.59],[20160503,199.36],[20160504,198.12],[20160505,199.48],[20160506,199.32],[20160509,199.29],[20160510,201.16],[20160511,201.13],[20160512,199.36],[20160513,200.4],[20160517,199.52],[20160518,200.05],[20160519,198.73],[20160520,201.55],[20160523,201.58],[20160524,204.1],[20160525,205.22],[20160526,206.26],[20160527,206.93],[20160530,206.83],[20160531,206.44],[20160601,205.49],[20160602,205.85],[20160603,204.08],[20160606,205.15],[20160607,207.72],[20160608,207.04],[20160609,205.53],[20160610,200.68],[20160613,196.86],[20160614,194.23],[20160615,195.6],[20160616,193.55],[20160617,195.75],[20160620,202.24],[20160621,202.85],[20160622,203.74],[20160623,206.49],[20160624,197.12],[20160627,188.09],[20160628,191.62],[20160629,195.48],[20160630,197.25],[20160701,199.86],[20160704,197.72],[20160705,193.66],[20160706,190.91],[20160707,192.88],[20160708,196.02],[20160711,200.52],[20160712,201.98],[20160713,202.53],[20160714,204.37],[20160715,204.29],[20160718,205.03],[20160719,206.01],[20160720,207.47],[20160721,206.57],[20160722,206.82],[20160725,207.51],[20160726,208.79],[20160727,210.87],[20160728,209.58],[20160729,210.34],[20160801,210.43],[20160802,207.52],[20160803,206.85],[20160804,208.2],[20160805,210.81],[20160808,211.49],[20160809,214.41],[20160810,214.94],[20160811,217.01],[20160812,217],[20160815,217.12],[20160816,215.4],[20160817,213.34],[20160818,215.5],[20160819,214.45],[20160822,213.78],[20160823,215.59],[20160824,215.15],[20160825,213.43],[20160826,214.22],[20160829,213.8],[20160830,214.61],[20160831,212.59],[20160901,213.14],[20160902,215.93],[20160905,216.31],[20160906,216.33],[20160907,216.45],[20160908,215.33],[20160909,211.76],[20160912,210.25],[20160913,209.22],[20160914,209.38],[20160915,209.67],[20160916,208.89],[20160919,210.53],[20160920,210.91],[20160921,211.06],[20160922,215.27],[20160923,214.06],[20160926,211.91],[20160927,211.77],[20160928,214.05],[20160929,213.49],[20160930,214.39],[20161004,215.53],[20161005,214.24],[20161006,214.13],[20161007,211.31],[20161010,213.28],[20161011,211.71],[20161012,211.03],[20161013,209.44],[20161014,211.75],[20161017,210.9],[20161018,213.01],[20161019,214.04],[20161020,212.53],[20161021,211.94],[20161024,212.75],[20161025,211.23],[20161026,210.75],[20161027,210.89],[20161028,210.15],[20161031,209.99],[20161101,207.47],[20161102,205.6],[20161103,205.04],[20161104,202.86],[20161107,205.32],[20161108,204.71],[20161109,205.19],[20161110,203.32],[20161111,202.37],[20161114,202.23],[20161115,204.44],[20161116,203.18],[20161117,204.41],[20161118,203.74],[20161121,204.51],[20161122,205.65],[20161123,205.49],[20161124,206.31],[20161125,207.62],[20161128,206.55],[20161129,207.13],[20161130,207.26],[20161201,204.89],[20161202,203.76],[20161205,205.33],[20161206,207.35],[20161207,210.43],[20161208,212.81],[20161209,214.99],[20161212,214.37],[20161213,216.05],[20161214,214.7],[20161215,215.32],[20161216,216.5],[20161219,217.22],[20161220,217.86],[20161221,218.97],[20161222,218.8],[20161223,219.19],[20161227,219.71],[20161228,219.84],[20161229,219.76],[20161230,220.18],[20170102,222.32],[20170103,222.34],[20170104,220.84],[20170105,221.09],[20170106,220.82],[20170109,220.21],[20170110,220.3],[20170111,221.89],[20170112,221.27],[20170113,223.23],[20170116,223.52],[20170117,223],[20170118,224.53],[20170119,224.56],[20170120,224.66],[20170123,223.9],[20170124,225.31],[20170125,226.64],[20170126,226.8],[20170127,226.99],[20170130,224.15],[20170131,222.86],[20170201,223.96],[20170202,224.4],[20170203,224.63],[20170206,221.86],[20170207,223.89],[20170208,225.26],[20170209,226.71],[20170210,228.46],[20170213,230.62],[20170214,230.96],[20170215,231.29],[20170216,231.08],[20170217,231.1],[20170220,232.62],[20170221,234.43],[20170222,234.19],[20170223,234],[20170224,231.53],[20170227,231.7],[20170228,231.73],[20170301,234.09],[20170302,233.86],[20170303,232.43],[20170306,231.88],[20170307,230.8],[20170308,230.42],[20170309,230.91],[20170310,231.31],[20170313,232.25],[20170314,232.32],[20170315,233.23],[20170316,234.64],[20170317,234.9],[20170320,234.13],[20170321,231.79],[20170322,229.76],[20170323,232.35],[20170324,233.43],[20170327,231.58],[20170328,233.78],[20170329,234.54],[20170330,235.92],[20170331,237],[20170403,236.92],[20170404,237.64],[20170405,238.04],[20170406,239.03],[20170407,239.94],[20170410,239.89],[20170411,239.78],[20170412,240.73],[20170413,240.63],[20170418,238.22],[20170419,237.77],[20170420,238.2],[20170421,237.69],[20170424,243.71],[20170425,243.91],[20170426,244.14],[20170427,244.44],[20170428,243.9],[20170502,245.95],[20170503,245.11],[20170504,247.97],[20170505,249.31],[20170508,248.69],[20170509,249.55],[20170510,248.99],[20170511,246.76],[20170512,247.15],[20170515,248.21],[20170516,248.69],[20170517,244.56],[20170518,244.17],[20170519,247.92],[20170522,247.35],[20170523,247.84],[20170524,248.46],[20170525,248.76],[20170526,249.72],[20170529,250.44],[20170530,249.91],[20170531,248.91],[20170601,252.23],[20170602,254.53],[20170606,252.07],[20170607,250.07],[20170608,249.2],[20170609,251.69],[20170612,249.08],[20170613,250.46],[20170614,250.63],[20170615,247.79],[20170616,249.88],[20170619,252.87],[20170620,251.35],[20170621,251.07],[20170622,250.4],[20170623,249.69],[20170626,250.19],[20170627,246.58],[20170628,245.85],[20170629,241.95],[20170630,242.16],[20170703,244.63],[20170704,243.95],[20170705,245.1],[20170706,243.18],[20170707,243.34],[20170710,245.09],[20170711,244.64],[20170712,247.06],[20170713,248.33],[20170714,249.16],[20170717,248.9],[20170718,246.31],[20170719,247.68],[20170720,246.12],[20170721,243.14],[20170724,242.84],[20170725,243.81],[20170726,246.81],[20170727,246.15],[20170728,244.45],[20170731,243.11],[20170801,245.6],[20170802,245.52],[20170803,245.32],[20170804,248.54],[20170807,248.68],[20170808,249.01],[20170809,246.35],[20170810,243.77],[20170811,242.46],[20170814,245.44],[20170815,245.43],[20170816,247.14],[20170817,246.49],[20170818,245.78],[20170821,244.52],[20170822,246.93],[20170823,246.67],[20170824,244.92],[20170825,245.12],[20170828,243.92],[20170829,240.77],[20170830,242.83],[20170831,244.23],[20170901,245.74],[20170904,244.6],[20170905,244.47],[20170906,244.42],[20170907,245.57],[20170908,246.49],[20170911,249.71],[20170912,250.5],[20170913,249.83],[20170914,250.22],[20170915,250.03],[20170918,251.38],[20170919,251.5],[20170920,251.98],[20170921,253.18],[20170922,253.54],[20170925,253.67],[20170926,254.14],[20170927,254.48],[20170928,255.49],[20170929,257.23],[20171002,258.12],[20171004,258.91],[20171005,258.32],[20171006,257.09],[20171009,255.51],[20171010,255.48],[20171011,256.62],[20171012,257.85],[20171013,258.07],[20171016,258.67],[20171017,259.41],[20171018,260.32],[20171019,257.45],[20171020,257.77],[20171023,257.73],[20171024,258.6],[20171025,257.33],[20171026,262.31],[20171027,264.26],[20171030,263.67],[20171101,265.73],[20171102,265.44],[20171103,266.73],[20171106,266.42],[20171107,266.4],[20171108,266.44],[20171109,263.04],[20171110,262.1],[20171113,259.98],[20171114,260.74],[20171115,258.78],[20171116,261.77],[20171117,261.55],[20171120,262.79],[20171121,265.31],[20171122,263.26],[20171123,263.94],[20171124,264.13],[20171127,263.43],[20171128,264.97],[20171129,266.23],[20171130,267.31],[20171201,264.12],[20171204,266.4],[20171205,266.83],[20171206,260.89],[20171207,258.46],[20171208,258.91],[20171211,258.27],[20171212,259.94],[20171213,258.94],[20171214,257.83],[20171215,257.55],[20171218,261.51],[20171219,260.75],[20171220,258.74],[20171221,259.03],[20171222,258.54],[20171227,260.05],[20171228,259.2],[20171229,259.08],[20180102,258.28],[20180103,260.97],[20180104,264.49],[20180105,267.16],[20180108,267.11],[20180109,268.21],[20180110,266.49],[20180111,265.54],[20180112,266.29],[20180115,265],[20180116,267.11],[20180117,267.42],[20180118,269.01],[20180119,271.44],[20180122,271.02],[20180123,270.85],[20180124,268.43],[20180125,265.6],[20180126,267.18],[20180129,266.57],[20180130,264.01],[20180131,265.18],[20180201,262.79],[20180202,257.42],[20180205,254.2],[20180206,249.49],[20180207,255.87],[20180208,249.45],[20180209,247.43],[20180212,249.21],[20180213,247.9],[20180214,251.31],[20180215,255.46],[20180216,258.86],[20180219,257.49],[20180220,259.92],[20180221,259.63],[20180222,259.98],[20180223,260.25],[20180226,260.84],[20180227,260.23],[20180228,259.64],[20180301,254.86],[20180302,249.25],[20180305,252.82],[20180306,254.28],[20180307,255.27],[20180308,257.38],[20180309,258.13],[20180312,258.11],[20180313,255.57],[20180314,253.75],[20180315,255.14],[20180316,253.2],[20180319,252.7],[20180320,255.2],[20180321,254.76],[20180322,250.77],[20180323,249],[20180326,248.31],[20180327,251.82],[20180328,250.43],[20180329,252.82],[20180403,250.3],[20180404,248.28],[20180405,253.67],[20180406,253.34],[20180409,253.86],[20180410,255.01],[20180411,252.98],[20180412,253.29],[20180413,253.14],[20180416,252.17],[20180417,255.69],[20180418,257.13],[20180419,256.9],[20180420,256.53],[20180423,257.18],[20180424,256.72],[20180425,252.04],[20180426,254.49],[20180427,255.2],[20180430,256.25],[20180502,259.67],[20180503,258.88],[20180504,260.27],[20180507,263.26],[20180508,264.24],[20180509,263.13],[20180510,263.69],[20180511,263.27],[20180514,262.72],[20180515,261.98],[20180516,262.41],[20180517,264.36],[20180518,264.44],[20180522,265.95],[20180523,263.09],[20180524,261.51],[20180525,263.14],[20180528,262.26],[20180529,258.87],[20180530,259.61],[20180531,259.32],[20180601,261.3],[20180604,262.4],[20180605,262.88],[20180606,264.05],[20180607,262.94],[20180608,262.58],[20180611,263.07],[20180612,263.73],[20180613,264.41],[20180614,267.58],[20180615,265.41],[20180618,263.39],[20180619,260.44],[20180620,261.27],[20180621,258.54],[20180622,259.91],[20180625,254.45],[20180626,254.03],[20180627,255.61],[20180628,251.79],[20180629,254.46],[20180702,252.56],[20180703,254.67],[20180704,252.57],[20180705,254.03],[20180706,255.47],[20180709,256.87],[20180710,259.51],[20180711,257.26],[20180712,259],[20180713,259.94],[20180716,260.6],[20180717,262.57],[20180718,264.65],[20180719,263.06],[20180720,261.49],[20180723,261.03],[20180724,263.07],[20180725,262.61],[20180726,265.12]]}
{"meta":{"name":"FWWu00ae Sektordurchschnitt Aktienfonds Small & Mid Cap Deutschland"},"ts":[[20130727,594.38],[20130728,594.38],[20130729,596.05],[20130730,596.81],[20130731,598.11],[20130801,603.22],[20130802,604.34],[20130803,604.34],[20130804,604.34],[20130805,606.32],[20130806,606.33],[20130807,603.73],[20130808,607.38],[20130809,609.98],[20130810,609.98],[20130811,609.98],[20130812,611.05],[20130813,613.91],[20130814,615.8],[20130815,614.87],[20130816,612.37],[20130817,612.37],[20130818,612.37],[20130819,612.27],[20130820,609.21],[20130821,609.05],[20130822,615.03],[20130823,619.17],[20130824,619.17],[20130825,619.17],[20130826,618.75],[20130827,609.03],[20130828,601.26],[20130829,607.09],[20130830,607.29],[20130831,607.29],[20130901,607.29],[20130902,613.33],[20130903,614.8],[20130904,611.47],[20130905,615.31],[20130906,614.55],[20130907,614.55],[20130908,614.55],[20130909,617.32],[20130910,623.54],[20130911,625.5],[20130912,624.25],[20130913,624.9],[20130914,624.9],[20130915,624.9],[20130916,629.3],[20130917,627.44],[20130918,628.68],[20130919,631.54],[20130920,629.49],[20130921,629.49],[20130922,629.49],[20130923,628.05],[20130924,628.87],[20130925,629.4],[20130926,630.5],[20130927,632.83],[20130928,632.83],[20130929,632.83],[20130930,631.61],[20131001,636.37],[20131002,637.92],[20131003,637.69],[20131004,636.53],[20131005,636.53],[20131006,636.53],[20131007,635.36],[20131008,634.93],[20131009,632.37],[20131010,639.35],[20131011,643.22],[20131012,643.22],[20131013,643.22],[20131014,642.71],[20131015,649.5],[20131016,648.71],[20131017,651.32],[20131018,656.17],[20131019,656.17],[20131020,656.17],[20131021,661.2],[20131022,662.52],[20131023,661.44],[20131024,663.15],[20131025,663.03],[20131026,663.03],[20131027,663.03],[20131028,661.24],[20131029,662.55],[20131030,665.32],[20131031,666.96],[20131101,667.58],[20131102,667.58],[20131103,667.58],[20131104,671.01],[20131105,671.38],[20131106,675.75],[20131107,673.87],[20131108,669.97],[20131109,669.97],[20131110,669.97],[20131111,675.72],[20131112,673.27],[20131113,668.39],[20131114,672.98],[20131115,674.25],[20131116,674.25],[20131117,674.25],[20131118,676.57],[20131119,674.85],[20131120,674.83],[20131121,672.79],[20131122,673.38],[20131123,673.38],[20131124,673.38],[20131125,676.44],[20131126,676.19],[20131127,677.02],[20131128,679.78],[20131129,680.03],[20131130,680.03],[20131201,680.03],[20131202,681.47],[20131203,672.14],[20131204,666.72],[20131205,663.84],[20131206,665.44],[20131207,665.44],[20131208,665.44],[20131209,668.65],[20131210,667.99],[20131211,666.88],[20131212,662.52],[20131213,661.17],[20131214,661.17],[20131215,661.17],[20131216,665.79],[20131217,667.93],[20131218,670.73],[20131219,675.12],[20131220,677.84],[20131221,677.84],[20131222,677.84],[20131223,681.29],[20131224,681.3],[20131225,681.3],[20131226,681.3],[20131227,684.81],[20131228,684.81],[20131229,684.81],[20131230,684.02],[20131231,684.07],[20140101,684.07],[20140102,684.89],[20140103,689.15],[20140104,689.15],[20140105,689.15],[20140106,691.85],[20140107,693.79],[20140108,694.98],[20140109,695.4],[20140110,699.91],[20140111,699.91],[20140112,699.91],[20140113,704.66],[20140114,703.7],[20140115,710],[20140116,711.83],[20140117,714.12],[20140118,714.12],[20140119,714.12],[20140120,714.11],[20140121,713.97],[20140122,715.37],[20140123,712.75],[20140124,698.29],[20140125,698.29],[20140126,698.29],[20140127,688.14],[20140128,696.74],[20140129,699.26],[20140130,694.73],[20140131,694.01],[20140201,694.01],[20140202,694.01],[20140203,690.51],[20140204,683.53],[20140205,686.54],[20140206,692.48],[20140207,697.96],[20140208,697.96],[20140209,697.96],[20140210,700.32],[20140211,703.88],[20140212,708.79],[20140213,710.26],[20140214,715.02],[20140215,715.02],[20140216,715.02],[20140217,719.56],[20140218,718.99],[20140219,717.19],[20140220,713.55],[20140221,717.08],[20140222,717.08],[20140223,717.08],[20140224,719.74],[20140225,720.82],[20140226,720.05],[20140227,717.49],[20140228,721.31],[20140301,721.31],[20140302,721.31],[20140303,706.48],[20140304,715.33],[20140305,720.87],[20140306,723.61],[20140307,718.86],[20140308,718.86],[20140309,718.86],[20140310,711.49],[20140311,708.89],[20140312,700.27],[20140313,696.46],[20140314,687.52],[20140315,687.52],[20140316,687.52],[20140317,698.66],[20140318,704.37],[20140319,708.32],[20140320,702.09],[20140321,702.94],[20140322,702.94],[20140323,702.94],[20140324,696.07],[20140325,697.3],[20140326,702.93],[20140327,702.49],[20140328,706.37],[20140329,706.37],[20140330,706.37],[20140331,709.26],[20140401,715.91],[20140402,718.56],[20140403,718.36],[20140404,720.87],[20140405,720.87],[20140406,720.87],[20140407,713.54],[20140408,702.61],[20140409,707.49],[20140410,706.91],[20140411,696.77],[20140412,696.77],[20140413,696.77],[20140414,687.55],[20140415,681.03],[20140416,686.06],[20140417,692.77],[20140418,692.77],[20140419,692.77],[20140420,692.77],[20140421,692.77],[20140422,703.48],[20140423,703.92],[20140424,704.18],[20140425,696.69],[20140426,696.69],[20140427,696.69],[20140428,695.89],[20140429,699.55],[20140430,699],[20140501,699],[20140502,702.1],[20140503,702.1],[20140504,702.1],[20140505,697.93],[20140506,700.52],[20140507,698.27],[20140508,704.91],[20140509,706.17],[20140510,706.17],[20140511,706.17],[20140512,712.61],[20140513,715.45],[20140514,713.7],[20140515,709.47],[20140516,701.44],[20140517,701.44],[20140518,701.44],[20140519,703.32],[20140520,704.14],[20140521,706.72],[20140522,712.71],[20140523,716.58],[20140524,716.58],[20140525,716.58],[20140526,724.19],[20140527,729.09],[20140528,730.81],[20140529,730.8],[20140530,732.9],[20140531,732.9],[20140601,732.9],[20140602,735.09],[20140603,731.25],[20140604,730.25],[20140605,733.3],[20140606,740.28],[20140607,740.28],[20140608,740.28],[20140609,740.41],[20140610,741.57],[20140611,736.87],[20140612,738.79],[20140613,732.75],[20140614,732.75],[20140615,732.75],[20140616,729.96],[20140617,733.07],[20140618,733.69],[20140619,734.9],[20140620,736.55],[20140621,736.55],[20140622,736.55],[20140623,733.99],[20140624,729.22],[20140625,724.81],[20140626,724.59],[20140627,725.43],[20140628,725.43],[20140629,725.43],[20140630,727.07],[20140701,726.44],[20140702,727.57],[20140703,732.67],[20140704,733.25],[20140705,733.25],[20140706,733.25],[20140707,727.68],[20140708,718.1],[20140709,714.86],[20140710,707.41],[20140711,708.39],[20140712,708.39],[20140713,708.39],[20140714,714.87],[20140715,710.74],[20140716,713.05],[20140717,712.94],[20140718,708.56],[20140719,708.56],[20140720,708.56],[20140721,703.41],[20140722,706.39],[20140723,709.64],[20140724,711.37],[20140725,706.23],[20140726,706.23],[20140727,706.23],[20140728,700.44],[20140729,700.34],[20140730,698.02],[20140731,684.99],[20140801,670.94],[20140802,670.94],[20140803,670.94],[20140804,669.11],[20140805,670.5],[20140806,664.23],[20140807,662.37],[20140808,656.36],[20140809,656.36],[20140810,656.36],[20140811,670.22],[20140812,669.42],[20140813,670.91],[20140814,673.67],[20140815,673.45],[20140816,673.45],[20140817,673.45],[20140818,677.13],[20140819,683.6],[20140820,682.86],[20140821,685.86],[20140822,686.98],[20140823,686.98],[20140824,686.98],[20140825,691.74],[20140826,693.48],[20140827,695.73],[20140828,689.84],[20140829,687.74],[20140830,687.74],[20140831,687.74],[20140901,688.13],[20140902,689.13],[20140903,693.22],[20140904,695.97],[20140905,698.08],[20140906,698.08],[20140907,698.08],[20140908,698.42],[20140909,696.66],[20140910,693.15],[20140911,691.85],[20140912,691.5],[20140913,691.5],[20140914,691.5],[20140915,690.57],[20140916,686.99],[20140917,690.36],[20140918,694.42],[20140919,695.23],[20140920,695.23],[20140921,695.23],[20140922,693.41],[20140923,684.53],[20140924,681.62],[20140925,682.36],[20140926,680.36],[20140927,680.36],[20140928,680.36],[20140929,679.73],[20140930,681.84],[20141001,678.93],[20141002,669.06],[20141003,669.22],[20141004,669.22],[20141005,669.22],[20141006,669.23],[20141007,660.34],[20141008,651.04],[20141009,647.06],[20141010,631.58],[20141011,631.58],[20141012,631.58],[20141013,631.96],[20141014,632.63],[20141015,628.18],[20141016,620.65],[20141017,637.09],[20141018,637.09],[20141019,637.09],[20141020,637.6],[20141021,647.3],[20141022,655.87],[20141023,660.05],[20141024,659.02],[20141025,659.02],[20141026,659.02],[20141027,653.14],[20141028,656.89],[20141029,662.68],[20141030,663.26],[20141031,673.49],[20141101,673.49],[20141102,673.49],[20141103,676.71],[20141104,674.66],[20141105,676.62],[20141106,679.29],[20141107,680.14],[20141108,680.14],[20141109,680.14],[20141110,683.71],[20141111,686.55],[20141112,680.64],[20141113,681.08],[20141114,681.06],[20141115,681.06],[20141116,681.06],[20141117,683.11],[20141118,689.54],[20141119,692.08],[20141120,692.64],[20141121,702.5],[20141122,702.5],[20141123,702.5],[20141124,709.09],[20141125,711.11],[20141126,710.84],[20141127,712.33],[20141128,711.16],[20141129,711.16],[20141130,711.16],[20141201,709.65],[20141202,709.68],[20141203,713.71],[20141204,713.24],[20141205,719.54],[20141206,719.54],[20141207,719.54],[20141208,719.58],[20141209,711.2],[20141210,706.85],[20141211,703.48],[20141212,696.47],[20141213,696.47],[20141214,696.47],[20141215,688.91],[20141216,687.74],[20141217,692],[20141218,705.46],[20141219,707.39],[20141220,707.39],[20141221,707.39],[20141222,712.22],[20141223,716.35],[20141224,716.34],[20141225,716.34],[20141226,716.34],[20141227,716.34],[20141228,716.34],[20141229,716.86],[20141230,715.7],[20141231,716.08],[20150101,716.08],[20150102,718.51],[20150103,718.51],[20150104,718.51],[20150105,712.76],[20150106,708.46],[20150107,711.89],[20150108,721.55],[20150109,722.6],[20150110,722.6],[20150111,722.6],[20150112,725.91],[20150113,731.55],[20150114,727.5],[20150115,733.98],[20150116,737.52],[20150117,737.52],[20150118,737.52],[20150119,743.38],[20150120,747.55],[20150121,748.28],[20150122,755.84],[20150123,767.8],[20150124,767.8],[20150125,767.8],[20150126,776.52],[20150127,769.03],[20150128,771.44],[20150129,771.85],[20150130,772.17],[20150131,772.17],[20150201,772.17],[20150202,775.67],[20150203,781.12],[20150204,785.14],[20150205,791.07],[20150206,788.79],[20150207,788.79],[20150208,788.79],[20150209,779.9],[20150210,785.62],[20150211,784.36],[20150212,794.71],[20150213,797.61],[20150214,797.61],[20150215,797.61],[20150216,797.37],[20150217,794.95],[20150218,804.5],[20150219,809.59],[20150220,812.28],[20150221,812.28],[20150222,812.28],[20150223,817.46],[20150224,818.01],[20150225,817.17],[20150226,820.11],[20150227,824.55],[20150228,824.55],[20150301,824.55],[20150302,827.2],[20150303,820.85],[20150304,817.94],[20150305,827.29],[20150306,833.64],[20150307,833.64],[20150308,833.64],[20150309,832.53],[20150310,830.62],[20150311,841.71],[20150312,845.85],[20150313,850.85],[20150314,850.85],[20150315,850.85],[20150316,858.15],[20150317,847.11],[20150318,842.44],[20150319,848.16],[20150320,853.72],[20150321,853.72],[20150322,853.72],[20150323,846.42],[20150324,850.36],[20150325,847.38],[20150326,837.04],[20150327,842.26],[20150328,842.26],[20150329,842.26],[20150330,850.79],[20150331,849.33],[20150401,853.9],[20150402,855.04],[20150403,855.04],[20150404,855.04],[20150405,855.04],[20150406,855.04],[20150407,862.16],[20150408,863.62],[20150409,872],[20150410,882.24],[20150411,882.24],[20150412,882.24],[20150413,883.65],[20150414,881.02],[20150415,882.94],[20150416,876.89],[20150417,861.73],[20150418,861.73],[20150419,861.73],[20150420,866.51],[20150421,874.06],[20150422,870.94],[20150423,864.89],[20150424,865.14],[20150425,865.14],[20150426,865.14],[20150427,872.79],[20150428,864.04],[20150429,847.03],[20150430,839.77],[20150501,839.77],[20150502,839.77],[20150503,839.77],[20150504,849.04],[20150505,841.02],[20150506,832.7],[20150507,830.69],[20150508,848.1],[20150509,848.1],[20150510,848.1],[20150511,852.28],[20150512,843.27],[20150513,845.33],[20150514,847.51],[20150515,854.64],[20150516,854.64],[20150517,854.64],[20150518,855.54],[20150519,867.76],[20150520,868.58],[20150521,868.41],[20150522,867.7],[20150523,867.7],[20150524,867.7],[20150525,867.7],[20150526,862.06],[20150527,866.57],[20150528,865.04],[20150529,854.08],[20150530,854.08],[20150531,854.08],[20150601,855.01],[20150602,852.96],[20150603,854.6],[20150604,852.63],[20150605,838.71],[20150606,838.71],[20150607,838.71],[20150608,831.49],[20150609,825.24],[20150610,835.33],[20150611,843.14],[20150612,836.48],[20150613,836.48],[20150614,836.48],[20150615,822.13],[20150616,822.14],[20150617,819.91],[20150618,817.85],[20150619,821.55],[20150620,821.55],[20150621,821.55],[20150622,836.96],[20150623,843.09],[20150624,844.53],[20150625,844.75],[20150626,847.26],[20150627,847.26],[20150628,847.26],[20150629,831.87],[20150630,825.76],[20150701,838.74],[20150702,835.77],[20150703,834.24],[20150704,834.24],[20150705,834.24],[20150706,829.07],[20150707,820.89],[20150708,816.69],[20150709,827.63],[20150710,844.51],[20150711,844.51],[20150712,844.51],[20150713,858.1],[20150714,859.33],[20150715,863.14],[20150716,873.85],[20150717,876.65],[20150718,876.65],[20150719,876.65],[20150720,882.7],[20150721,878.85],[20150722,874.08],[20150723,873.31],[20150724,870.5],[20150725,870.5],[20150726,870.5],[20150727,851.4],[20150728,856.49],[20150729,861.56],[20150730,860.8],[20150731,866.15],[20150801,866.15],[20150802,866.15],[20150803,877.5],[20150804,881.34],[20150805,886.54],[20150806,887.07],[20150807,878.34],[20150808,878.34],[20150809,878.34],[20150810,880.45],[20150811,871.42],[20150812,848.9],[20150813,860.97],[20150814,864.98],[20150815,864.98],[20150816,864.98],[20150817,865.61],[20150818,865.74],[20150819,854.77],[20150820,835.97],[20150821,816.62],[20150822,816.62],[20150823,816.62],[20150824,785.08],[20150825,809.66],[20150826,809.72],[20150827,827.03],[20150828,828.53],[20150829,828.53],[20150830,828.53],[20150831,830.06],[20150901,816.23],[20150902,818.67],[20150903,832.78],[20150904,820.55],[20150905,820.55],[20150906,820.55],[20150907,818.91],[20150908,829.03],[20150909,837.1],[20150910,834.92],[20150911,827.45],[20150912,827.45],[20150913,827.45],[20150914,823.2],[20150915,824.27],[20150916,829.48],[20150917,831.63],[20150918,822.82],[20150919,822.82],[20150920,822.82],[20150921,823.33],[20150922,807.95],[20150923,806.91],[20150924,798.21],[20150925,809.95],[20150926,809.95],[20150927,809.95],[20150928,803],[20150929,799.41],[20150930,812.74],[20151001,813.79],[20151002,817.56],[20151003,817.56],[20151004,817.56],[20151005,832],[20151006,838.05],[20151007,840.08],[20151008,841.66],[20151009,845.84],[20151010,845.84],[20151011,845.84],[20151012,842.78],[20151013,830.14],[20151014,823.43],[20151015,828.51],[20151016,828.87],[20151017,828.87],[20151018,828.87],[20151019,832.14],[20151020,831.78],[20151021,837.32],[20151022,845.96],[20151023,863.56],[20151024,863.56],[20151025,863.56],[20151026,866.4],[20151027,859.06],[20151028,864.63],[20151029,869.83],[20151030,872.36],[20151031,872.36],[20151101,872.36],[20151102,878.2],[20151103,877.06],[20151104,875.03],[20151105,873.88],[20151106,877.49],[20151107,877.49],[20151108,877.49],[20151109,872.15],[20151110,869.16],[20151111,868.22],[20151112,859.64],[20151113,852.44],[20151114,852.44],[20151115,852.44],[20151116,856.81],[20151117,870.58],[20151118,870.97],[20151119,875.35],[20151120,875.9],[20151121,875.9],[20151122,875.9],[20151123,875.02],[20151124,865.18],[20151125,873.91],[20151126,881.8],[20151127,882.3],[20151128,882.3],[20151129,882.3],[20151130,887.57],[20151201,887.55],[20151202,887.58],[20151203,877.51],[20151204,873.51],[20151205,873.51],[20151206,873.51],[20151207,886.17],[20151208,873.85],[20151209,868.07],[20151210,864.09],[20151211,849.55],[20151212,849.55],[20151213,849.55],[20151214,841.39],[20151215,854.53],[20151216,863.43],[20151217,871.69],[20151218,866.31],[20151219,866.31],[20151220,866.31],[20151221,859.89],[20151222,856.56],[20151223,866.24],[20151224,866.24],[20151225,866.24],[20151226,866.24],[20151227,866.24],[20151228,864.1],[20151229,875.06],[20151230,873.53],[20151231,873.6],[20160101,873.6],[20160102,873.6],[20160103,873.6],[20160104,855.51],[20160105,853.51],[20160106,845.56],[20160107,826.31],[20160108,821.83],[20160109,821.83],[20160110,821.83],[20160111,814.6],[20160112,826.35],[20160113,826.64],[20160114,811.51],[20160115,793.44],[20160116,793.44],[20160117,793.44],[20160118,783.86],[20160119,798.16],[20160120,777.41],[20160121,781.65],[20160122,804.11],[20160123,804.11],[20160124,804.11],[20160125,809.56],[20160126,810.39],[20160127,811.33],[20160128,802.15],[20160129,811.87],[20160130,811.87],[20160131,811.87],[20160201,815.52],[20160202,804.66],[20160203,793.74],[20160204,792.1],[20160205,786.92],[20160206,786.92],[20160207,786.92],[20160208,753.62],[20160209,741.52],[20160210,755.63],[20160211,740.18],[20160212,746.8],[20160213,746.8],[20160214,746.8],[20160215,770.36],[20160216,768.41],[20160217,785.56],[20160218,797.39],[20160219,795.07],[20160220,795.07],[20160221,795.07],[20160222,804.04],[20160223,798.94],[20160224,782.04],[20160225,791.3],[20160226,800.87],[20160227,800.87],[20160228,800.87],[20160229,807.42],[20160301,822.92],[20160302,822.8],[20160303,821.44],[20160304,826.96],[20160305,826.96],[20160306,826.96],[20160307,824.98],[20160308,813.43],[20160309,814.58],[20160310,805.53],[20160311,821.9],[20160312,821.9],[20160313,821.9],[20160314,833.45],[20160315,831.3],[20160316,835.22],[20160317,831.47],[20160318,834.54],[20160319,834.54],[20160320,834.54],[20160321,836.09],[20160322,837.76],[20160323,842.66],[20160324,834.89],[20160325,834.89],[20160326,834.89],[20160327,834.89],[20160328,834.89],[20160329,836.03],[20160330,848.62],[20160331,846.82],[20160401,842.58],[20160402,842.58],[20160403,842.58],[20160404,845.22],[20160405,831.12],[20160406,834.76],[20160407,834.11],[20160408,839.58],[20160409,839.58],[20160410,839.58],[20160411,841.95],[20160412,842.29],[20160413,853.05],[20160414,852.37],[20160415,847.06],[20160416,847.06],[20160417,847.06],[20160418,848.98],[20160419,857.21],[20160420,855.86],[20160421,850.2],[20160422,847.43],[20160423,847.43],[20160424,847.43],[20160425,847.42],[20160426,847.72],[20160427,851.35],[20160428,849.86],[20160429,842.64],[20160430,842.64],[20160501,842.64],[20160502,844.33],[20160503,835.58],[20160504,832.16],[20160505,833.11],[20160506,834.61],[20160507,834.61],[20160508,834.61],[20160509,837.34],[20160510,843.62],[20160511,844.23],[20160512,842.35],[20160513,843.93],[20160514,843.93],[20160515,843.93],[20160516,843.93],[20160517,845.2],[20160518,846.78],[20160519,842.74],[20160520,851.15],[20160521,851.15],[20160522,851.15],[20160523,854.01],[20160524,860.29],[20160525,866.15],[20160526,867.68],[20160527,871.23],[20160528,871.23],[20160529,871.23],[20160530,871.48],[20160531,871.6],[20160601,869.05],[20160602,870.76],[20160603,866.57],[20160604,866.57],[20160605,866.57],[20160606,866.72],[20160607,874.85],[20160608,874.37],[20160609,869.37],[20160610,853.09],[20160611,853.09],[20160612,853.09],[20160613,835.85],[20160614,823.81],[20160615,828.27],[20160616,818.7],[20160617,826.67],[20160618,826.67],[20160619,826.67],[20160620,849.29],[20160621,852.15],[20160622,853.04],[20160623,856.75],[20160624,831.43],[20160625,831.43],[20160626,831.43],[20160627,799.98],[20160628,806.04],[20160629,818.9],[20160630,826.16],[20160701,835.26],[20160702,835.26],[20160703,835.26],[20160704,829.31],[20160705,815.15],[20160706,802.16],[20160707,809.21],[20160708,818.54],[20160709,818.54],[20160710,818.54],[20160711,835.1],[20160712,842.54],[20160713,843.13],[20160714,849.14],[20160715,847.61],[20160716,847.61],[20160717,847.61],[20160718,851.15],[20160719,855.37],[20160720,862.02],[20160721,860.78],[20160722,861.67],[20160723,861.67],[20160724,861.67],[20160725,864.69],[20160726,867.78],[20160727,876.42],[20160728,875.41],[20160729,877.15],[20160730,877.15],[20160731,877.15],[20160801,878.16],[20160802,867.81],[20160803,863.85],[20160804,868.9],[20160805,875.51],[20160806,875.51],[20160807,875.51],[20160808,879.07],[20160809,888.35],[20160810,891.73],[20160811,896.38],[20160812,896.04],[20160813,896.04],[20160814,896.04],[20160815,896.54],[20160816,889.24],[20160817,880.72],[20160818,887.7],[20160819,885.23],[20160820,885.23],[20160821,885.23],[20160822,884.87],[20160823,889.89],[20160824,890.11],[20160825,884.06],[20160826,885.47],[20160827,885.47],[20160828,885.47],[20160829,885.57],[20160830,889.31],[20160831,885.22],[20160901,887.43],[20160902,892.36],[20160903,892.36],[20160904,892.36],[20160905,895.34],[20160906,898.19],[20160907,899.09],[20160908,896.6],[20160909,886.41],[20160910,886.41],[20160911,886.41],[20160912,877.17],[20160913,876.92],[20160914,877.41],[20160915,877.28],[20160916,876.06],[20160917,876.06],[20160918,876.06],[20160919,881.34],[20160920,882.41],[20160921,883.44],[20160922,895.35],[20160923,892.39],[20160924,892.39],[20160925,892.39],[20160926,885.81],[20160927,881.38],[20160928,888.65],[20160929,888.83],[20160930,888.67],[20161001,888.67],[20161002,888.67],[20161003,888.72],[20161004,896.14],[20161005,892.48],[20161006,891.99],[20161007,885.25],[20161008,885.25],[20161009,885.25],[20161010,887.72],[20161011,885.63],[20161012,882.27],[20161013,876.54],[20161014,882.41],[20161015,882.41],[20161016,882.41],[20161017,880.72],[20161018,886.76],[20161019,889.32],[20161020,887.52],[20161021,886.79],[20161022,886.79],[20161023,886.79],[20161024,889.74],[20161025,885.69],[20161026,882.06],[20161027,881.58],[20161028,879.29],[20161029,879.29],[20161030,879.29],[20161031,877.89],[20161101,874.56],[20161102,862.03],[20161103,860.53],[20161104,853.53],[20161105,853.53],[20161106,853.53],[20161107,861.05],[20161108,859.38],[20161109,861.88],[20161110,858.7],[20161111,852.56],[20161112,852.56],[20161113,852.56],[20161114,851.83],[20161115,856.58],[20161116,855.99],[20161117,857.69],[20161118,858.09],[20161119,858.09],[20161120,858.09],[20161121,859.03],[20161122,862.02],[20161123,860.44],[20161124,861.42],[20161125,865.1],[20161126,865.1],[20161127,865.1],[20161128,860.53],[20161129,861.36],[20161130,861.27],[20161201,855.83],[20161202,850.29],[20161203,850.29],[20161204,850.29],[20161205,855.83],[20161206,860.57],[20161207,870.11],[20161208,879.31],[20161209,885.71],[20161210,885.71],[20161211,885.71],[20161212,884.66],[20161213,886.32],[20161214,884.73],[20161215,885.84],[20161216,889.72],[20161217,889.72],[20161218,889.72],[20161219,893.03],[20161220,895.36],[20161221,899.8],[20161222,898.83],[20161223,900.07],[20161224,900.07],[20161225,900.07],[20161226,900.07],[20161227,903.9],[20161228,905.32],[20161229,904.3],[20161230,905.61],[20161231,905.61],[20170101,905.61],[20170102,914.87],[20170103,917.18],[20170104,912.2],[20170105,914.07],[20170106,913.54],[20170107,913.54],[20170108,913.54],[20170109,912.55],[20170110,915.04],[20170111,920.25],[20170112,918.25],[20170113,922.12],[20170114,922.12],[20170115,922.12],[20170116,924.45],[20170117,922.7],[20170118,926.03],[20170119,927.38],[20170120,928.8],[20170121,928.8],[20170122,928.8],[20170123,927.94],[20170124,931.6],[20170125,938.07],[20170126,940.93],[20170127,941.6],[20170128,941.6],[20170129,941.6],[20170130,933.28],[20170131,928.76],[20170201,932.51],[20170202,934.4],[20170203,934.03],[20170204,934.03],[20170205,934.03],[20170206,925.33],[20170207,927.89],[20170208,931.55],[20170209,933.92],[20170210,940.03],[20170211,940.03],[20170212,940.03],[20170213,948.36],[20170214,951.95],[20170215,953.96],[20170216,954.09],[20170217,953.82],[20170218,953.82],[20170219,953.82],[20170220,957.57],[20170221,964.24],[20170222,965.17],[20170223,960.45],[20170224,950.11],[20170225,950.11],[20170226,950.11],[20170227,951.31],[20170228,953.55],[20170301,962.47],[20170302,963.63],[20170303,958.21],[20170304,958.21],[20170305,958.21],[20170306,956.47],[20170307,955.73],[20170308,955.86],[20170309,955.17],[20170310,957.91],[20170311,957.91],[20170312,957.91],[20170313,959.77],[20170314,959.76],[20170315,961.32],[20170316,966.78],[20170317,968.48],[20170318,968.48],[20170319,968.48],[20170320,967.84],[20170321,961.51],[20170322,951.62],[20170323,959.9],[20170324,965.15],[20170325,965.15],[20170326,965.15],[20170327,959.69],[20170328,967.03],[20170329,968.79],[20170330,972.5],[20170331,977.54],[20170401,977.54],[20170402,977.54],[20170403,978.17],[20170404,980.17],[20170405,980.4],[20170406,981.56],[20170407,984.9],[20170408,984.9],[20170409,984.9],[20170410,988.48],[20170411,985.5],[20170412,989.17],[20170413,988.9],[20170414,988.9],[20170415,988.9],[20170416,988.9],[20170417,988.9],[20170418,982.12],[20170419,982.87],[20170420,984.9],[20170421,984.76],[20170422,984.76],[20170423,984.76],[20170424,1005.21],[20170425,1009.98],[20170426,1012.78],[20170427,1013.85],[20170428,1015.77],[20170429,1015.77],[20170430,1015.77],[20170501,1015.77],[20170502,1024.06],[20170503,1021.61],[20170504,1029.58],[20170505,1032.78],[20170506,1032.78],[20170507,1032.78],[20170508,1032.7],[20170509,1037.16],[20170510,1037.85],[20170511,1035.14],[20170512,1037.37],[20170513,1037.37],[20170514,1037.37],[20170515,1042.18],[20170516,1045],[20170517,1031.96],[20170518,1024.06],[20170519,1036.87],[20170520,1036.87],[20170521,1036.87],[20170522,1037.94],[20170523,1042.27],[20170524,1047.83],[20170525,1048.03],[20170526,1053.14],[20170527,1053.14],[20170528,1053.14],[20170529,1055.81],[20170530,1057.19],[20170531,1055.04],[20170601,1064.64],[20170602,1073.95],[20170603,1073.95],[20170604,1073.95],[20170605,1073.95],[20170606,1067.32],[20170607,1062.41],[20170608,1059.16],[20170609,1065.48],[20170610,1065.48],[20170611,1065.48],[20170612,1052.33],[20170613,1058.34],[20170614,1060.85],[20170615,1057.85],[20170616,1057.42],[20170617,1057.42],[20170618,1057.42],[20170619,1066.61],[20170620,1066.27],[20170621,1061.4],[20170622,1060.79],[20170623,1059.78],[20170624,1059.78],[20170625,1059.78],[20170626,1062.08],[20170627,1049.79],[20170628,1043.08],[20170629,1031.56],[20170630,1031.31],[20170701,1031.31],[20170702,1031.31],[20170703,1038.03],[20170704,1037.18],[20170705,1042.16],[20170706,1036.81],[20170707,1034.9],[20170708,1034.9],[20170709,1034.9],[20170710,1041.69],[20170711,1042.89],[20170712,1053],[20170713,1059.19],[20170714,1062.62],[20170715,1062.62],[20170716,1062.62],[20170717,1063.01],[20170718,1055.15],[20170719,1058.83],[20170720,1056.21],[20170721,1047.38],[20170722,1047.38],[20170723,1047.38],[20170724,1042.41],[20170725,1047.77],[20170726,1055.2],[20170727,1056.57],[20170728,1050.02],[20170729,1050.02],[20170730,1050.02],[20170731,1047.79],[20170801,1054.33],[20170802,1055.57],[20170803,1054.04],[20170804,1062.35],[20170805,1062.35],[20170806,1062.35],[20170807,1066],[20170808,1067.24],[20170809,1059.04],[20170810,1050.54],[20170811,1041.45],[20170812,1041.45],[20170813,1041.45],[20170814,1054.46],[20170815,1055.91],[20170816,1063.1],[20170817,1062.16],[20170818,1057.27],[20170819,1057.27],[20170820,1057.27],[20170821,1052.59],[20170822,1059.29],[20170823,1060.2],[20170824,1056.55],[20170825,1057.01],[20170826,1057.01],[20170827,1057.01],[20170828,1053.19],[20170829,1040.91],[20170830,1048.63],[20170831,1056.46],[20170901,1062.78],[20170902,1062.78],[20170903,1062.78],[20170904,1058.24],[20170905,1060.09],[20170906,1060.34],[20170907,1066.97],[20170908,1068.4],[20170909,1068.4],[20170910,1068.4],[20170911,1080.19],[20170912,1084.53],[20170913,1082.9],[20170914,1084.08],[20170915,1083.2],[20170916,1083.2],[20170917,1083.2],[20170918,1088.76],[20170919,1091.75],[20170920,1092.57],[20170921,1096.06],[20170922,1099.33],[20170923,1099.33],[20170924,1099.33],[20170925,1099.93],[20170926,1098.66],[20170927,1100.29],[20170928,1106.16],[20170929,1112.53],[20170930,1112.53],[20171001,1112.53],[20171002,1119.65],[20171003,1119.81],[20171004,1124.02],[20171005,1122.07],[20171006,1118.92],[20171007,1118.92],[20171008,1118.92],[20171009,1115.81],[20171010,1115.54],[20171011,1119.56],[20171012,1123.68],[20171013,1124.31],[20171014,1124.31],[20171015,1124.31],[20171016,1126.56],[20171017,1125.44],[20171018,1127.71],[20171019,1114.86],[20171020,1114.73],[20171021,1114.73],[20171022,1114.73],[20171023,1114.67],[20171024,1115.15],[20171025,1112.19],[20171026,1122.92],[20171027,1132.45],[20171028,1132.45],[20171029,1132.45],[20171030,1133.99],[20171031,1133.81],[20171101,1137.46],[20171102,1139.34],[20171103,1143.72],[20171104,1143.72],[20171105,1143.72],[20171106,1142.82],[20171107,1139.48],[20171108,1135.27],[20171109,1121.62],[20171110,1116.81],[20171111,1116.81],[20171112,1116.81],[20171113,1110.17],[20171114,1114.03],[20171115,1106.37],[20171116,1115.74],[20171117,1117.75],[20171118,1117.75],[20171119,1117.75],[20171120,1122.55],[20171121,1132.71],[20171122,1129.47],[20171123,1129.47],[20171124,1131.28],[20171125,1131.28],[20171126,1131.28],[20171127,1129.51],[20171128,1130.87],[20171129,1132.89],[20171130,1135.72],[20171201,1127.19],[20171202,1127.19],[20171203,1127.19],[20171204,1133.84],[20171205,1132.6],[20171206,1121.98],[20171207,1121.32],[20171208,1124.86],[20171209,1124.86],[20171210,1124.86],[20171211,1122.76],[20171212,1124.53],[20171213,1124.93],[20171214,1123.45],[20171215,1123.53],[20171216,1123.53],[20171217,1123.53],[20171218,1135.6],[20171219,1137.98],[20171220,1133.07],[20171221,1132.15],[20171222,1132.56],[20171223,1132.56],[20171224,1132.56],[20171225,1132.56],[20171226,1132.56],[20171227,1135.78],[20171228,1134.6],[20171229,1135.01],[20171230,1135.01],[20171231,1135.01],[20180101,1135.01],[20180102,1135.74],[20180103,1147.72],[20180104,1158.3],[20180105,1167.54],[20180106,1167.54],[20180107,1167.54],[20180108,1173.1],[20180109,1177.28],[20180110,1171.02],[20180111,1168.79],[20180112,1169.98],[20180113,1169.98],[20180114,1169.98],[20180115,1166.56],[20180116,1171.41],[20180117,1170.55],[20180118,1175.78],[20180119,1184.58],[20180120,1184.58],[20180121,1184.58],[20180122,1184.88],[20180123,1186.9],[20180124,1180.62],[20180125,1171.42],[20180126,1174.88],[20180127,1174.88],[20180128,1174.88],[20180129,1174.09],[20180130,1163.07],[20180131,1164.28],[20180201,1160.12],[20180202,1143.04],[20180203,1143.04],[20180204,1143.04],[20180205,1124.17],[20180206,1103.97],[20180207,1123.53],[20180208,1107.63],[20180209,1094.83],[20180210,1094.83],[20180211,1094.83],[20180212,1105.1],[20180213,1105.01],[20180214,1116.27],[20180215,1128.27],[20180216,1139.58],[20180217,1139.58],[20180218,1139.58],[20180219,1138.76],[20180220,1144.92],[20180221,1146.05],[20180222,1144.42],[20180223,1144.75],[20180224,1144.75],[20180225,1144.75],[20180226,1149.77],[20180227,1148.86],[20180228,1146.34],[20180301,1127.86],[20180302,1102.42],[20180303,1102.42],[20180304,1102.42],[20180305,1112.6],[20180306,1121.26],[20180307,1125.8],[20180308,1135.38],[20180309,1139.14],[20180310,1139.14],[20180311,1139.14],[20180312,1145.34],[20180313,1138.34],[20180314,1133.26],[20180315,1138.3],[20180316,1133.25],[20180317,1133.25],[20180318,1133.25],[20180319,1128.72],[20180320,1135.41],[20180321,1134.64],[20180322,1117.54],[20180323,1104.64],[20180324,1104.64],[20180325,1104.64],[20180326,1101.18],[20180327,1111.17],[20180328,1100.93],[20180329,1107.8],[20180330,1107.8],[20180331,1107.8],[20180401,1107.8],[20180402,1107.8],[20180403,1100.34],[20180404,1089.21],[20180405,1110.97],[20180406,1111.13],[20180407,1111.13],[20180408,1111.13],[20180409,1114.48],[20180410,1121.25],[20180411,1116.72],[20180412,1120.02],[20180413,1123.99],[20180414,1123.99],[20180415,1123.99],[20180416,1121.31],[20180417,1130.93],[20180418,1139.11],[20180419,1138.57],[20180420,1135.7],[20180421,1135.7],[20180422,1135.7],[20180423,1136.39],[20180424,1134.77],[20180425,1116.44],[20180426,1123.74],[20180427,1127.23],[20180428,1127.23],[20180429,1127.23],[20180430,1129.72],[20180501,1129.72],[20180502,1143.17],[20180503,1143.41],[20180504,1145.79],[20180505,1145.79],[20180506,1145.79],[20180507,1157.38],[20180508,1158.36],[20180509,1157.98],[20180510,1158.34],[20180511,1161.01],[20180512,1161.01],[20180513,1161.01],[20180514,1159.35],[20180515,1158.06],[20180516,1158.07],[20180517,1164.52],[20180518,1165.68],[20180519,1165.68],[20180520,1165.68],[20180521,1165.68],[20180522,1170.51],[20180523,1160.64],[20180524,1155.91],[20180525,1159.61],[20180526,1159.61],[20180527,1159.61],[20180528,1158.67],[20180529,1144.74],[20180530,1146.05],[20180531,1146.09],[20180601,1150.18],[20180602,1150.18],[20180603,1150.18],[20180604,1155.08],[20180605,1159.49],[20180606,1161.81],[20180607,1159.12],[20180608,1155.7],[20180609,1155.7],[20180610,1155.7],[20180611,1160.17],[20180612,1163.67],[20180613,1168.43],[20180614,1174.63],[20180615,1168.25],[20180616,1168.25],[20180617,1168.25],[20180618,1157.43],[20180619,1143.92],[20180620,1145.94],[20180621,1134.54],[20180622,1136.14],[20180623,1136.14],[20180624,1136.14],[20180625,1116.49],[20180626,1114.64],[20180627,1114.54],[20180628,1099.72],[20180629,1106.53],[20180630,1106.53],[20180701,1106.53],[20180702,1101.54],[20180703,1108.17],[20180704,1102.4],[20180705,1108.99],[20180706,1113.7],[20180707,1113.7],[20180708,1113.7],[20180709,1118.58],[20180710,1126.89],[20180711,1118.64],[20180712,1122.81],[20180713,1126.79],[20180714,1126.79],[20180715,1126.79],[20180716,1130.4],[20180717,1135.31],[20180718,1144.59],[20180719,1141.55],[20180720,1137.98],[20180721,1137.98],[20180722,1137.98],[20180723,1135.59],[20180724,1143.76],[20180725,1143.13],[20180726,1150.23],[20180727,1153.21]]}
* FWW® SektordurchschnittWertentwicklung bei 1.000,- Euro Anlagevolumen
| 2014 | 995,43€ |
| 2015 | 1.191,88€ |
| 2016 | 1.266,52€ |
| 2017 | 1.524,19€ |
| 2018 | 1.565,40€ |
Wertentwicklung in %
| Fonds | |
|---|---|
| 1 M | -0,51% |
| 3 M | -0,87% |
| 6 M | 2,17% |
| lfd. Jahr | -0,35% |
| 1 Jahr | 2,66% |
| 3 Jahre | 32,89% |
| 5 Jahre | k.A. |
| 10 Jahre | k.A. |
| Entwicklung p.a. | k.A. |
| Wertentwicklung seit Auflage | k.A. |
Der Fonds strebt als Anlageziel die Erzielung einer Wertentwicklung an, welche die des zugrunde liegenden Index widerspiegelt. Zu diesem Zweck wird eine exakte Nachbildung des MDAX (R) Index (Performanceindex) angestrebt. Der Index umfasst 50 mittelgroße deutsche Aktiengesellschaften sowie überwiegend in Deutschland tätige ausländische Unternehmen, die bezüglich Marktkapitalisierung und Börsenumsatz den 30 DAX (R)- Werten nachfolgen und bildet somit das Segment der Mid Caps ab.
Die fünf größten Wertpapierbestände in diesem Fonds
| Airbus Group NV | 10,44% |
| Deutsche Wohnen AG | 6,95% |
| MTU Aero Engines GmbH | 4,74% |
| Symrise | 4,67% |
| Brenntag Ag | 3,87% |
Wertverlauf der letzten fünf Jahre
| 05.2014 - 09.2014 | -0.4566 | -0.337500 |
| 09.2014 - 09.2015 | 19.7352 | 18.491400 |
| 09.2015 - 09.2016 | 6.2621 | 5.615700 |
| 09.2016 - 09.2017 | 20.3448 | 24.278600 |
| 09.2017 - 09.2018 | 2.7037 | 2.510800 |
Risikokennzahlen
| 1 Jahr | 3 Jahre | 5 jahre | 10 Jahre | |
|---|---|---|---|---|
| Volatilität | 9,34% | 12,08% | k.A. | k.A. |
| Sharpe Ratio | 0,93 | 0,90 | k.A. | k.A. |
| Tracking Error | 4,01% | 4,01% | k.A. | k.A. |
| Jensen Alpha | k.A. | k.A. | k.A. | k.A. |
| Beta | 0,92 | 1,03 | 1,07 | k.A. |
| Treynor Ratio | 9,54 | 10,56 | 10,53 | k.A. |
Die 10 größten Wertpapierbestände (19. 09. 2018)
| Airbus Group NV | 10,44% |
| Deutsche Wohnen AG | 6,95% |
| MTU Aero Engines GmbH | 4,74% |
| Symrise | 4,67% |
| Brenntag Ag | 3,87% |
| Hannover Rückversicherung | 3,34% |
| LEG Immobilien AG | 3,13% |
| Zalando SE | 3,12% |
| Delivery Hero AG | 2,65% |
| Lanxess | 2,65% |
Länderverteilung (19. 09. 2018)
| Deutschland | 100,00% |
Branchenverteilung (19. 09. 2018)
| Einzelhandel | 7,24% |
| Gebrauchsgüter | 5,04% |
| Medien / Photographie | 5,02% |
| Versorger | 4,64% |
| Industrie / Investitionsgüter | 35,35% |
| Divers | 16,17% |
| Chemie | 14,55% |
| Finanzdienstleistungen | 11,99% |
Assetverteilung (19. 09. 2018)
| Aktien | 100,00% |
Währungsverteilung (19. 09. 2018)
Aktuelle Prospekte und Berichte zu diesem Fonds
Ausführlicher Verkaufsprospekt (2018)
Der Verkaufsprospekt des Fonds ist eine gesetzlich vorgeschriebene Unterlage, die wichtige Informationen für den Anleger enthält; zum Beispiel die Vertragsbedingungen des Fonds.PDF, 427KB
Wesentliche Anlegerinformationen (KID) (2018)
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, 89KB
Jahresbericht (2018)
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, 984KB
Halbjahresbericht (2017)
Im Wechsel zum Jahresbericht erscheint zum Halbjahr des jeweiligen Fondsgeschäftsjahres ein Halbjahresbericht, der neben einem Marktbericht im Wesentlichen die Vermögensaufstellung beinhaltet.PDF, 835KB
Anzeige:
Bewertung
| FWW FundStars®: |  |
Konditionen
| Ausgabeaufschlag Standard | k.A. |
| Managementgebühr p.a. | 0,30% |
| Depotbankgebühr | k.A. |
| Beratervergütung p.a. | k.A. |
| Performance-Fee | k.A. |
| All-in-Fee | k.A. |
| TER (Gesamtkostenquote KIID) | 0,30% |
| Sparplan-fähig | Ja |
| Auszahlplan-fähig | Ja |
Downloads
Stammdaten
| Fondsart: | Aktienfonds |
| Anlageschwerpunkt: | Aktienfonds Small & Mid Cap |
| Anlageregion: | Deutschland |
| Währungsschwerpunkt: | k.A. |
| Vergleichsindex: | FWW® Sektordurchschnitt Aktienfonds Small & Mid Cap Deutschland |
| Fondsmanager: | Deka ETF Team |
| Fondsgesellschaft: | Deka Investment GmbH |
| Fondswährung: | EUR |
| Auflegungsdatum: | 11.04.2014 |
| Ertragsverwendung: | thesaurierend (jährlich) |
| Fondsvolumen: | 547,04 Mio. EUR |