Jetzt informieren und diesen Fonds ohne Ausgabeaufschlag kaufen:
Basisdaten
WKN: HAFX8L
ISIN: LU1673114820
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 (04. 08. 2021)
136,18 €
-0,12 € / -0,09%
Weitere Details, Charts und Infos zur Wertentwicklung:
| Partnerbanken | Ihr Rabatt | Einmalanlage | Sparplan | VL | ||
|---|---|---|---|---|---|---|
 | 100,00 % | Fondsdepot eröffnen | VL-Depot nicht verfügbar | |||
 | 100,00 % | Fondsdepot eröffnen | VL-Depot nicht verfügbar | |||
 | 100,00 % | Fondsdepot eröffnen | VL-Depot eröffnen | |||
 | 100,00 % | Fondsdepot eröffnen | VL-Depot nicht verfügbar |
Wertentwicklung in Charts und Zahlen
{"meta":{"name":"Alpha Star Dividenden A"},"ts":[[20171020,100],[20171023,100],[20171024,99.74],[20171025,99.21],[20171026,98.49],[20171027,99.13],[20171030,99.2],[20171102,99.75],[20171103,99.7],[20171106,99.95],[20171107,99.94],[20171108,99.69],[20171109,99.47],[20171110,98.38],[20171113,98.4],[20171114,97.74],[20171115,98.39],[20171116,97.87],[20171117,98.74],[20171120,98.5],[20171121,98.67],[20171122,99.19],[20171123,99.48],[20171124,99.13],[20171127,99.1],[20171128,98.94],[20171129,99.36],[20171130,99.71],[20171201,99.92],[20171204,98.96],[20171205,99.76],[20171206,99.74],[20171207,99.62],[20171208,99.94],[20171211,100.26],[20171212,100.19],[20171213,100.21],[20171214,100.06],[20171215,99.91],[20171218,100.31],[20171219,101.06],[20171220,101.04],[20171221,100.72],[20171222,100.96],[20171227,100.77],[20171228,101.12],[20171229,101.11],[20180102,101.37],[20180103,101.34],[20180104,101.92],[20180105,102],[20180108,102.49],[20180109,103.23],[20180110,103.35],[20180111,103.02],[20180112,102.52],[20180115,102.42],[20180116,102.71],[20180117,102.98],[20180118,102.53],[20180119,102.7],[20180122,103.24],[20180123,103.2],[20180124,103.49],[20180125,103.06],[20180126,102.42],[20180129,102.91],[20180130,102.42],[20180131,101.72],[20180201,101.76],[20180202,101.45],[20180205,100.52],[20180206,98.8],[20180207,97.48],[20180208,99.62],[20180209,97.78],[20180212,97.08],[20180213,98.42],[20180214,98.39],[20180215,98.67],[20180216,99.13],[20180219,100.19],[20180220,100.3],[20180221,100.62],[20180222,100.28],[20180223,100.18],[20180226,100.76],[20180227,100.87],[20180228,100.53],[20180301,100.4],[20180302,98.89],[20180305,97.36],[20180306,97.73],[20180307,97.84],[20180308,97.96],[20180309,98.46],[20180312,98.59],[20180313,98.75],[20180314,98.22],[20180315,98.35],[20180316,98.1],[20180319,97.86],[20180320,97.9],[20180321,97.97],[20180322,97.85],[20180323,96.78],[20180326,96.6],[20180327,96.37],[20180328,97.25],[20180329,96.56],[20180403,97.06],[20180404,96.45],[20180405,96.44],[20180406,97.17],[20180409,96.95],[20180410,96.79],[20180411,96.2],[20180412,96.12],[20180413,96.42],[20180416,96.38],[20180417,96.49],[20180418,96.71],[20180419,97.09],[20180420,97.32],[20180423,97.08],[20180424,97.51],[20180425,97.49],[20180426,96.93],[20180427,96.9],[20180430,97.37],[20180502,97.42],[20180503,98.13],[20180504,98.26],[20180507,98.03],[20180508,98.41],[20180509,97.93],[20180511,98.41],[20180514,98.45],[20180515,99.07],[20180516,97.74],[20180517,97.64],[20180518,97.76],[20180522,97.66],[20180523,98.06],[20180524,97.63],[20180525,96.97],[20180528,97.49],[20180529,98.23],[20180530,96.84],[20180601,96.69],[20180604,97.37],[20180605,97.38],[20180606,96.89],[20180607,97.04],[20180608,96.12],[20180611,96.39],[20180612,96.38],[20180613,97.06],[20180614,97.43],[20180615,97.72],[20180618,97.77],[20180619,96.94],[20180620,96.23],[20180621,96.37],[20180622,95.96],[20180625,95.98],[20180626,95.08],[20180627,94.67],[20180628,94.1],[20180629,92.74],[20180702,93.14],[20180703,92.71],[20180704,92.75],[20180705,92.62],[20180706,92.71],[20180709,92.6],[20180710,92.41],[20180711,92.47],[20180712,91.93],[20180713,92.02],[20180716,92.64],[20180717,93.14],[20180718,93.36],[20180719,93.35],[20180720,93.74],[20180723,93.24],[20180724,93.09],[20180725,93.7],[20180726,93.9],[20180727,93.8],[20180730,94.26],[20180731,93.91],[20180801,94.04],[20180802,94.41],[20180803,94.63],[20180806,94.73],[20180807,94.94],[20180808,94.81],[20180809,94.9],[20180810,95.03],[20180813,94.72],[20180814,94.72],[20180816,94.01],[20180817,93.78],[20180820,93.7],[20180821,93.18],[20180822,92.81],[20180823,93.17],[20180824,93.3],[20180827,93.46],[20180828,93.77],[20180829,93.91],[20180830,93.56],[20180831,93.52],[20180903,93],[20180904,92.66],[20180905,92.38],[20180906,91.67],[20180907,91.25],[20180910,90.8],[20180911,91.19],[20180912,91.07],[20180913,91.22],[20180914,90.88],[20180917,91.09],[20180918,91.06],[20180919,91.03],[20180920,90.65],[20180921,90.69],[20180924,91.19],[20180925,90.67],[20180926,90.81],[20180927,90.6],[20180928,90.61],[20181001,90],[20181002,90.28],[20181004,89.96],[20181005,89.26],[20181008,88.43],[20181009,87.75],[20181010,87.76],[20181011,86.59],[20181012,83.83],[20181015,84.03],[20181016,83.88],[20181017,85.16],[20181018,85.64],[20181019,85.83],[20181022,85.49],[20181023,85.93],[20181024,84.14],[20181025,83.62],[20181026,83.85],[20181029,83.57],[20181030,83.78],[20181031,83.85],[20181102,85.31],[20181105,85.65],[20181106,85.62],[20181107,85.93],[20181108,86.37],[20181109,86.19],[20181112,86.09],[20181113,85.97],[20181114,86.09],[20181115,85.83],[20181116,85.64],[20181119,85.33],[20181120,85.57],[20181121,84.09],[20181122,83.29],[20181123,83.36],[20181126,83.86],[20181127,84.3],[20181128,84.17],[20181129,84.23],[20181130,83.91],[20181203,84.59],[20181204,84.54],[20181205,84.76],[20181206,83.89],[20181207,82.59],[20181210,82.74],[20181211,80.98],[20181212,80.82],[20181213,81.82],[20181214,82.04],[20181217,81.68],[20181218,80.65],[20181219,79.74],[20181220,79.43],[20181221,78.58],[20181227,78.27],[20181228,77.62],[20190102,78.38],[20190103,78.87],[20190104,79.01],[20190107,79.61],[20190108,80.64],[20190109,81.03],[20190110,81.92],[20190111,81.93],[20190114,82.31],[20190115,82.86],[20190116,83.08],[20190117,82.81],[20190118,83.17],[20190121,83.9],[20190122,84.42],[20190123,84.96],[20190124,84.78],[20190125,85.56],[20190128,86.34],[20190129,86.19],[20190130,86.8],[20190131,86.61],[20190201,86.62],[20190204,86.37],[20190205,86.09],[20190206,86.47],[20190207,86.31],[20190208,85.79],[20190211,84.92],[20190212,85.31],[20190213,85.33],[20190214,84.93],[20190215,85.31],[20190218,85.11],[20190219,85.18],[20190220,85.39],[20190221,85.29],[20190222,85.44],[20190225,85.15],[20190226,85.08],[20190227,85.51],[20190228,84.81],[20190301,85.31],[20190304,86.21],[20190305,86.19],[20190306,86.27],[20190307,86.36],[20190308,85.72],[20190311,86.32],[20190312,86.44],[20190313,86.59],[20190314,86.28],[20190315,86.39],[20190318,86.59],[20190319,86.49],[20190320,86.81],[20190321,86.25],[20190322,86.11],[20190325,86.29],[20190326,85.29],[20190327,85.67],[20190328,86.06],[20190329,85.85],[20190401,86.34],[20190402,87.16],[20190403,86.6],[20190404,86.87],[20190405,87.28],[20190408,87.16],[20190409,87.46],[20190410,87.43],[20190411,87.46],[20190412,87.13],[20190415,87.31],[20190416,87.59],[20190417,87.72],[20190418,88.25],[20190423,88.45],[20190424,88.58],[20190425,88.67],[20190426,88.94],[20190429,88.57],[20190430,88.51],[20190502,88.9],[20190503,89.63],[20190506,90.2],[20190507,89.35],[20190508,89.96],[20190510,90.1],[20190513,91.24],[20190514,90.65],[20190515,90.95],[20190516,91.41],[20190517,92],[20190520,92.53],[20190521,91.92],[20190522,92.07],[20190523,92.39],[20190524,91.5],[20190527,92.06],[20190528,92.83],[20190529,93.26],[20190531,92.89],[20190603,91.65],[20190604,91.67],[20190605,91.81],[20190606,92.14],[20190607,91.95],[20190611,91.96],[20190612,92.17],[20190613,92.58],[20190614,92.28],[20190617,92.36],[20190618,92.16],[20190619,92.18],[20190621,92.21],[20190624,92.18],[20190625,91.99],[20190626,91.9],[20190627,91.53],[20190628,91.76],[20190701,92.95],[20190702,92.26],[20190703,92.76],[20190704,92.79],[20190705,92.81],[20190708,92.75],[20190709,92.51],[20190710,91.7],[20190711,91.46],[20190712,91.67],[20190715,91.61],[20190716,91.68],[20190717,91.5],[20190718,91.31],[20190719,90.45],[20190722,90.47],[20190723,90.34],[20190724,91.68],[20190725,93.08],[20190726,92.03],[20190729,91.94],[20190730,92.31],[20190731,91.88],[20190801,92.3],[20190802,92.14],[20190805,91.32],[20190806,90.75],[20190807,90.72],[20190808,90.68],[20190809,91.25],[20190812,90.27],[20190813,90.28],[20190814,90.49],[20190816,89.36],[20190819,89.17],[20190820,89.77],[20190821,90.39],[20190822,90.33],[20190823,89.8],[20190826,90.08],[20190827,89.48],[20190828,89.84],[20190829,89.6],[20190830,89.36],[20190902,89.54],[20190903,88.53],[20190904,88.57],[20190905,89.5],[20190906,90.85],[20190909,90.91],[20190910,90.92],[20190911,91.05],[20190912,91.07],[20190913,90.51],[20190916,91.04],[20190917,91.05],[20190918,90.83],[20190919,91.92],[20190920,92.5],[20190923,92.24],[20190924,91.94],[20190925,91.76],[20190926,91.63],[20190927,92.08],[20190930,92.08],[20191001,92.1],[20191002,92.59],[20191004,92.36],[20191007,92.8],[20191008,93.85],[20191009,93.12],[20191010,93.46],[20191011,93.33],[20191014,93.78],[20191015,93.86],[20191016,93.98],[20191017,93.92],[20191018,93.53],[20191021,93.38],[20191022,93.61],[20191023,93.82],[20191024,93.59],[20191025,93.61],[20191028,94.2],[20191029,94.58],[20191030,94.55],[20191031,94.37],[20191104,95.06],[20191105,95.44],[20191106,95.37],[20191107,95.54],[20191108,95.77],[20191111,95.49],[20191112,95.25],[20191113,95.46],[20191114,95.84],[20191115,96.03],[20191118,96.48],[20191119,96.37],[20191120,97.41],[20191121,97.44],[20191122,97.4],[20191125,97.8],[20191126,98.13],[20191127,98.63],[20191128,98.8],[20191129,99.04],[20191202,99.3],[20191203,99.78],[20191204,98.8],[20191205,99.89],[20191206,99.37],[20191209,99.34],[20191210,99.03],[20191211,99.14],[20191212,98.92],[20191213,99.74],[20191216,100.65],[20191217,100.91],[20191218,100.63],[20191219,100.79],[20191220,101.18],[20191223,101.4],[20191227,101.51],[20191230,102.32],[20200102,102.55],[20200103,103.9],[20200106,103.35],[20200107,103.08],[20200108,103.49],[20200109,103.57],[20200110,104.49],[20200113,104.72],[20200114,103.97],[20200115,103.63],[20200116,103.9],[20200117,104.06],[20200120,104.94],[20200121,105.36],[20200122,105.93],[20200123,105.87],[20200124,105.78],[20200127,105.97],[20200128,104.81],[20200129,106.61],[20200130,106.76],[20200131,106.4],[20200203,106.82],[20200204,107.74],[20200205,108.79],[20200206,109.17],[20200207,109.42],[20200210,109.09],[20200211,110.08],[20200212,111.29],[20200213,111.15],[20200214,110.82],[20200217,111.71],[20200218,112.78],[20200219,112.15],[20200220,112.67],[20200221,112.17],[20200224,111.72],[20200225,107.7],[20200226,106.28],[20200227,104.93],[20200228,101.99],[20200302,98.65],[20200303,100.31],[20200304,103.77],[20200305,104.08],[20200306,103.08],[20200309,100.98],[20200310,95.32],[20200311,95.95],[20200312,94.66],[20200313,84.28],[20200316,85.5],[20200317,80.35],[20200318,79.54],[20200319,75.85],[20200320,75.64],[20200323,79.37],[20200324,79.04],[20200325,84.12],[20200326,86.42],[20200327,87.25],[20200330,85.94],[20200331,87.13],[20200401,88.67],[20200402,86.85],[20200403,87.45],[20200406,86.04],[20200407,88.56],[20200408,89.85],[20200409,89.75],[20200414,91.65],[20200415,92.92],[20200416,91.1],[20200417,92],[20200420,94.45],[20200421,94.45],[20200422,92.22],[20200423,93.23],[20200424,94.16],[20200427,94.13],[20200428,95.52],[20200429,96.71],[20200430,97.88],[20200504,95.48],[20200505,93.29],[20200506,94.44],[20200507,94],[20200508,94.11],[20200511,94.49],[20200512,94.52],[20200513,94.18],[20200514,93.52],[20200515,92.82],[20200518,93.17],[20200519,94.59],[20200520,95.46],[20200522,95.68],[20200525,95.61],[20200526,96.83],[20200527,96.98],[20200528,97.09],[20200529,98.65],[20200602,98.13],[20200603,99.77],[20200604,100.86],[20200605,100.87],[20200608,101.85],[20200609,102.11],[20200610,101.75],[20200612,101.48],[20200615,100.87],[20200616,100.82],[20200617,102.15],[20200618,102.62],[20200619,102.59],[20200622,103.22],[20200624,104.4],[20200625,103.49],[20200626,103.64],[20200629,103.6],[20200630,104.19],[20200701,104.48],[20200702,105.01],[20200703,106.11],[20200706,105.68],[20200707,106.17],[20200708,105.33],[20200709,105.75],[20200710,105.25],[20200713,105.45],[20200714,104.93],[20200715,104.39],[20200716,105],[20200717,104.76],[20200720,104.88],[20200721,105.32],[20200722,105.02],[20200723,105.72],[20200724,106.02],[20200727,104.57],[20200728,104.81],[20200729,105.38],[20200730,105.16],[20200731,104.45],[20200803,106.77],[20200804,107.27],[20200805,106.67],[20200806,107.96],[20200807,108.54],[20200810,108.69],[20200811,108.24],[20200812,109.21],[20200813,109.42],[20200814,109.61],[20200817,110],[20200818,110.73],[20200819,110.99],[20200820,111.75],[20200821,110.93],[20200824,110.72],[20200825,110.9],[20200826,111.15],[20200827,112.16],[20200828,111.34],[20200831,113.28],[20200901,114.13],[20200902,114.81],[20200903,115.9],[20200904,114.28],[20200907,113.02],[20200909,114.28],[20200910,114.95],[20200911,114.5],[20200914,114.23],[20200915,114.33],[20200916,114.53],[20200917,114.78],[20200918,114.31],[20200921,114.85],[20200922,112.51],[20200923,113.89],[20200924,113.38],[20200925,113.38],[20200928,113.14],[20200929,114],[20200930,114.41],[20201001,114.33],[20201002,114.32],[20201005,113.43],[20201006,114.65],[20201007,115.41],[20201008,116.03],[20201009,117.51],[20201012,117.86],[20201013,119.18],[20201014,118.65],[20201015,118.66],[20201016,116.09],[20201019,116.83],[20201020,116.3],[20201021,116.31],[20201022,116.58],[20201023,115.96],[20201026,116.26],[20201027,114.75],[20201028,113.23],[20201029,109.32],[20201030,110.88],[20201102,111.64],[20201103,113.41],[20201104,114.8],[20201105,115.61],[20201106,118.1],[20201109,117.63],[20201110,118.62],[20201111,118.06],[20201112,120.14],[20201113,120.38],[20201116,119.33],[20201117,120.92],[20201118,120.94],[20201119,121.91],[20201120,121.74],[20201123,122.23],[20201124,123.21],[20201125,124.25],[20201126,123.9],[20201127,124.03],[20201130,125.19],[20201201,125],[20201202,126.61],[20201203,126.49],[20201204,126.1],[20201207,127.1],[20201208,127.74],[20201209,128.14],[20201210,128.02],[20201211,127.2],[20201214,126.27],[20201215,126.35],[20201216,127.98],[20201217,128.95],[20201218,129.49],[20201221,129.62],[20201222,128.52],[20201223,129.86],[20201228,129.75],[20201229,130.39],[20201230,130.7],[20210104,130.73],[20210105,131.87],[20210106,132.69],[20210107,132.98],[20210108,133.54],[20210111,133.46],[20210112,132.8],[20210113,133.46],[20210114,133.84],[20210115,134.81],[20210118,132.18],[20210119,134.62],[20210120,136.21],[20210121,136.41],[20210122,136.58],[20210125,136.12],[20210126,135.22],[20210127,135.44],[20210128,134.67],[20210129,134.42],[20210201,134.04],[20210202,134.93],[20210203,136.47],[20210204,137.07],[20210205,138.38],[20210208,139.05],[20210209,140.54],[20210210,139.89],[20210211,139.75],[20210212,141.08],[20210215,141.25],[20210216,142.6],[20210217,142.52],[20210218,141.74],[20210219,141.68],[20210222,141.6],[20210223,141.08],[20210224,137.61],[20210225,139.61],[20210226,139.05],[20210301,137.37],[20210302,138.54],[20210303,139.66],[20210304,139.4],[20210305,138.03],[20210308,136.83],[20210309,136.33],[20210310,137.43],[20210311,138.75],[20210312,139.91],[20210315,139.86],[20210316,139.69],[20210317,140.14],[20210318,140.11],[20210319,141.17],[20210322,140.69],[20210323,141.44],[20210324,140.77],[20210325,140.16],[20210326,139.74],[20210329,141.17],[20210330,140.43],[20210331,140.52],[20210401,141.03],[20210406,141.82],[20210407,142.28],[20210408,141.81],[20210409,143.38],[20210412,143.95],[20210413,143.52],[20210414,144.96],[20210415,145.43],[20210416,146.55],[20210419,147.63],[20210420,145.84],[20210421,145.63],[20210422,145.93],[20210423,147.01],[20210426,147.51],[20210427,148.35],[20210428,149.08],[20210429,148.42],[20210430,148.5],[20210503,148.04],[20210504,149.03],[20210505,146.18],[20210506,148.62],[20210507,146.84],[20210510,148.07],[20210511,147.71],[20210512,145.85],[20210514,145.99],[20210517,147.27],[20210518,147.48],[20210519,148.04],[20210520,148.51],[20210521,149.57],[20210525,150.06],[20210526,151.45],[20210527,151.6],[20210528,152.49],[20210531,152.75],[20210601,153.47],[20210602,153.47],[20210604,153.34],[20210607,153.12],[20210608,153.7],[20210609,153.8],[20210610,153.3],[20210611,152.77],[20210614,154.08],[20210615,154.71],[20210616,154.04],[20210617,153.27],[20210618,153.3],[20210621,153.1],[20210622,153.53],[20210624,153.45],[20210625,153.3],[20210628,153.61],[20210629,154.13],[20210630,154.47],[20210701,152.97],[20210702,153.15],[20210705,154.18],[20210706,155.17],[20210707,155.24],[20210708,155.87],[20210709,153.6],[20210712,154.89],[20210713,156.1],[20210714,157.06],[20210715,156.32],[20210716,155.14],[20210719,155.1],[20210720,152.57],[20210721,153.57],[20210722,155.36],[20210723,155.51],[20210726,156],[20210727,154.9],[20210728,153.71],[20210729,155.01],[20210730,156.99],[20210802,157.13],[20210803,157.63]]}
{"meta":{"name":"FWWu00ae Sektordurchschnitt Aktienfonds Small & Mid Cap Deutschland"},"ts":[[20160803,916.12],[20160804,921.03],[20160805,928.02],[20160806,928.02],[20160807,928.02],[20160808,932.07],[20160809,941.19],[20160810,945.02],[20160811,949.21],[20160812,949.48],[20160813,949.48],[20160814,949.48],[20160815,950.01],[20160816,942.55],[20160817,933.61],[20160818,940.08],[20160819,937.99],[20160820,937.99],[20160821,937.99],[20160822,937.2],[20160823,942.11],[20160824,942.67],[20160825,936.87],[20160826,938.16],[20160827,938.16],[20160828,938.16],[20160829,938.21],[20160830,941.88],[20160831,938],[20160901,940.05],[20160902,944.57],[20160903,944.57],[20160904,944.57],[20160905,948.74],[20160906,951.31],[20160907,951.63],[20160908,949.68],[20160909,939.46],[20160910,939.46],[20160911,939.46],[20160912,929.02],[20160913,928.28],[20160914,928.31],[20160915,928],[20160916,926.95],[20160917,926.95],[20160918,926.95],[20160919,932.05],[20160920,933.4],[20160921,934.45],[20160922,946.15],[20160923,943.84],[20160924,943.84],[20160925,943.84],[20160926,937.1],[20160927,931.9],[20160928,939.49],[20160929,939.86],[20160930,939.37],[20161001,939.37],[20161002,939.37],[20161003,939.43],[20161004,946.77],[20161005,943.41],[20161006,942.62],[20161007,936.07],[20161008,936.07],[20161009,936.07],[20161010,938.19],[20161011,936.6],[20161012,933.27],[20161013,927.54],[20161014,932.78],[20161015,932.78],[20161016,932.78],[20161017,931.81],[20161018,937.42],[20161019,940.48],[20161020,939.21],[20161021,938.82],[20161022,938.82],[20161023,938.82],[20161024,941.98],[20161025,938.43],[20161026,934.31],[20161027,933.78],[20161028,931.3],[20161029,931.3],[20161030,931.3],[20161031,929.95],[20161101,926.42],[20161102,913.55],[20161103,911.55],[20161104,904.3],[20161105,904.3],[20161106,904.3],[20161107,911.63],[20161108,910.46],[20161109,912.87],[20161110,910.24],[20161111,903.96],[20161112,903.96],[20161113,903.96],[20161114,902.87],[20161115,907.95],[20161116,907.6],[20161117,909.39],[20161118,910.04],[20161119,910.04],[20161120,910.04],[20161121,910.89],[20161122,914.02],[20161123,912.77],[20161124,913.75],[20161125,917.63],[20161126,917.63],[20161127,917.63],[20161128,913.22],[20161129,914.07],[20161130,914.03],[20161201,908.72],[20161202,902.55],[20161203,902.55],[20161204,902.55],[20161205,907.8],[20161206,912.79],[20161207,922.42],[20161208,932.36],[20161209,939.45],[20161210,939.45],[20161211,939.45],[20161212,938.74],[20161213,939.93],[20161214,938.62],[20161215,939.29],[20161216,943.95],[20161217,943.95],[20161218,943.95],[20161219,946.99],[20161220,949.35],[20161221,954.43],[20161222,953.24],[20161223,954.27],[20161224,954.27],[20161225,954.27],[20161226,954.27],[20161227,957.97],[20161228,959.55],[20161229,958.66],[20161230,959.93],[20161231,959.93],[20170101,959.93],[20170102,968.89],[20170103,971.47],[20170104,967.16],[20170105,968.83],[20170106,968.33],[20170107,968.33],[20170108,968.33],[20170109,967.44],[20170110,970.02],[20170111,975.33],[20170112,973.53],[20170113,976.86],[20170114,976.86],[20170115,976.86],[20170116,979.72],[20170117,977.73],[20170118,981.22],[20170119,982.45],[20170120,984.14],[20170121,984.14],[20170122,984.14],[20170123,983.21],[20170124,986.59],[20170125,993.09],[20170126,996.24],[20170127,997.02],[20170128,997.02],[20170129,997.02],[20170130,988.95],[20170131,983.95],[20170201,987.22],[20170202,989.34],[20170203,988.99],[20170204,988.99],[20170205,988.99],[20170206,980.68],[20170207,982.95],[20170208,986.72],[20170209,988.93],[20170210,995.12],[20170211,995.12],[20170212,995.12],[20170213,1003.88],[20170214,1007.96],[20170215,1010.18],[20170216,1010.81],[20170217,1010.12],[20170218,1010.12],[20170219,1010.12],[20170220,1013.84],[20170221,1020.66],[20170222,1022.26],[20170223,1017.59],[20170224,1007.26],[20170225,1007.26],[20170226,1007.26],[20170227,1008.32],[20170228,1010.12],[20170301,1018.5],[20170302,1020.46],[20170303,1014.85],[20170304,1014.85],[20170305,1014.85],[20170306,1012.68],[20170307,1011.7],[20170308,1011.39],[20170309,1010.87],[20170310,1013.42],[20170311,1013.42],[20170312,1013.42],[20170313,1014.9],[20170314,1015.26],[20170315,1016.6],[20170316,1022.61],[20170317,1024.21],[20170318,1024.21],[20170319,1024.21],[20170320,1023.68],[20170321,1017.57],[20170322,1007.48],[20170323,1015.45],[20170324,1020.99],[20170325,1020.99],[20170326,1020.99],[20170327,1015.35],[20170328,1022.13],[20170329,1024.11],[20170330,1028.16],[20170331,1033.17],[20170401,1033.17],[20170402,1033.17],[20170403,1034.29],[20170404,1035.74],[20170405,1036.13],[20170406,1037.52],[20170407,1040.81],[20170408,1040.81],[20170409,1040.81],[20170410,1044.6],[20170411,1041.69],[20170412,1045.15],[20170413,1045.1],[20170414,1045.1],[20170415,1045.1],[20170416,1045.1],[20170417,1045.1],[20170418,1038.24],[20170419,1038.77],[20170420,1040.67],[20170421,1040.63],[20170422,1040.63],[20170423,1040.63],[20170424,1060.83],[20170425,1066.19],[20170426,1069.2],[20170427,1070.35],[20170428,1072.43],[20170429,1072.43],[20170430,1072.43],[20170501,1072.43],[20170502,1080.2],[20170503,1078.34],[20170504,1085.97],[20170505,1089.31],[20170506,1089.31],[20170507,1089.31],[20170508,1089.34],[20170509,1093.75],[20170510,1094.84],[20170511,1091.95],[20170512,1094.21],[20170513,1094.21],[20170514,1094.21],[20170515,1098.95],[20170516,1102.02],[20170517,1088.91],[20170518,1080.13],[20170519,1092.32],[20170520,1092.32],[20170521,1092.32],[20170522,1093.97],[20170523,1097.91],[20170524,1103.29],[20170525,1103.51],[20170526,1108.72],[20170527,1108.72],[20170528,1108.72],[20170529,1111.81],[20170530,1113.01],[20170531,1110.8],[20170601,1119.94],[20170602,1129.59],[20170603,1129.59],[20170604,1129.59],[20170605,1129.59],[20170606,1123.4],[20170607,1118.45],[20170608,1115.21],[20170609,1121.03],[20170610,1121.03],[20170611,1121.03],[20170612,1108.6],[20170613,1114.33],[20170614,1117.29],[20170615,1114.5],[20170616,1113.45],[20170617,1113.45],[20170618,1113.45],[20170619,1122.33],[20170620,1122.63],[20170621,1117.79],[20170622,1116.99],[20170623,1115.93],[20170624,1115.93],[20170625,1115.93],[20170626,1118.26],[20170627,1106.54],[20170628,1099.48],[20170629,1087.87],[20170630,1086.88],[20170701,1086.88],[20170702,1086.88],[20170703,1093.4],[20170704,1092.83],[20170705,1097.76],[20170706,1092.51],[20170707,1089.93],[20170708,1089.93],[20170709,1089.93],[20170710,1096.89],[20170711,1098.63],[20170712,1107.88],[20170713,1115.01],[20170714,1118.13],[20170715,1118.13],[20170716,1118.13],[20170717,1118.78],[20170718,1111.14],[20170719,1114.23],[20170720,1112.23],[20170721,1103.47],[20170722,1103.47],[20170723,1103.47],[20170724,1098.46],[20170725,1103.69],[20170726,1111.08],[20170727,1112.64],[20170728,1106.33],[20170729,1106.33],[20170730,1106.33],[20170731,1103.41],[20170801,1110.15],[20170802,1111.58],[20170803,1109.89],[20170804,1117.79],[20170805,1117.79],[20170806,1117.79],[20170807,1122.13],[20170808,1123.18],[20170809,1115.74],[20170810,1106.71],[20170811,1097.24],[20170812,1097.24],[20170813,1097.24],[20170814,1109.31],[20170815,1110.84],[20170816,1118.29],[20170817,1117.86],[20170818,1112.54],[20170819,1112.54],[20170820,1112.54],[20170821,1107.57],[20170822,1113.62],[20170823,1115.05],[20170824,1111.39],[20170825,1111.74],[20170826,1111.74],[20170827,1111.74],[20170828,1107.87],[20170829,1095.31],[20170830,1102.06],[20170831,1110.37],[20170901,1117.03],[20170902,1117.03],[20170903,1117.03],[20170904,1113.3],[20170905,1114.32],[20170906,1114.5],[20170907,1120.94],[20170908,1122.55],[20170909,1122.55],[20170910,1122.55],[20170911,1134.07],[20170912,1138.74],[20170913,1137.69],[20170914,1138.91],[20170915,1138.01],[20170916,1138.01],[20170917,1138.01],[20170918,1143.05],[20170919,1146.32],[20170920,1146.96],[20170921,1150.19],[20170922,1153.66],[20170923,1153.66],[20170924,1153.66],[20170925,1153.71],[20170926,1152.81],[20170927,1154.22],[20170928,1160.46],[20170929,1166.93],[20170930,1166.93],[20171001,1166.93],[20171002,1173.83],[20171003,1174.6],[20171004,1178.57],[20171005,1177.01],[20171006,1174.61],[20171007,1174.61],[20171008,1174.61],[20171009,1170.95],[20171010,1170.82],[20171011,1174.79],[20171012,1178.83],[20171013,1179.6],[20171014,1179.6],[20171015,1179.6],[20171016,1181.67],[20171017,1181.01],[20171018,1183.28],[20171019,1170.36],[20171020,1169.75],[20171021,1169.75],[20171022,1169.75],[20171023,1169.7],[20171024,1170.43],[20171025,1167.57],[20171026,1177.35],[20171027,1187.44],[20171028,1187.44],[20171029,1187.44],[20171030,1189.63],[20171031,1189.3],[20171101,1193.13],[20171102,1194.95],[20171103,1199.16],[20171104,1199.16],[20171105,1199.16],[20171106,1198.31],[20171107,1195.01],[20171108,1190.98],[20171109,1177.54],[20171110,1172.36],[20171111,1172.36],[20171112,1172.36],[20171113,1165.24],[20171114,1169.56],[20171115,1161.18],[20171116,1169.41],[20171117,1172.21],[20171118,1172.21],[20171119,1172.21],[20171120,1176.6],[20171121,1186.51],[20171122,1183.98],[20171123,1183.96],[20171124,1185.72],[20171125,1185.72],[20171126,1185.72],[20171127,1183.96],[20171128,1184.98],[20171129,1187.39],[20171130,1189.96],[20171201,1181.36],[20171202,1181.36],[20171203,1181.36],[20171204,1187.29],[20171205,1186.8],[20171206,1176.1],[20171207,1175.57],[20171208,1179.13],[20171209,1179.13],[20171210,1179.13],[20171211,1177.14],[20171212,1178.68],[20171213,1179.28],[20171214,1177.89],[20171215,1177.74],[20171216,1177.74],[20171217,1177.74],[20171218,1189.36],[20171219,1192.66],[20171220,1187.7],[20171221,1186.27],[20171222,1186.71],[20171223,1186.71],[20171224,1186.71],[20171225,1186.71],[20171226,1186.71],[20171227,1190.27],[20171228,1189.26],[20171229,1189.48],[20171230,1189.48],[20171231,1189.48],[20180101,1189.48],[20180102,1189.99],[20180103,1201.82],[20180104,1212.83],[20180105,1222.05],[20180106,1222.05],[20180107,1222.05],[20180108,1227.94],[20180109,1232.1],[20180110,1226.12],[20180111,1223.72],[20180112,1224.51],[20180113,1224.51],[20180114,1224.51],[20180115,1221.73],[20180116,1226.27],[20180117,1225.64],[20180118,1230.16],[20180119,1239.01],[20180120,1239.01],[20180121,1239.01],[20180122,1239.63],[20180123,1242.13],[20180124,1236.58],[20180125,1227.19],[20180126,1230.22],[20180127,1230.22],[20180128,1230.22],[20180129,1229.89],[20180130,1219.15],[20180131,1219.01],[20180201,1215.27],[20180202,1197.99],[20180203,1197.99],[20180204,1197.99],[20180205,1179.22],[20180206,1159.21],[20180207,1176.57],[20180208,1162.75],[20180209,1149.18],[20180210,1149.18],[20180211,1149.18],[20180212,1158.43],[20180213,1158.73],[20180214,1169.58],[20180215,1181.57],[20180216,1192.44],[20180217,1192.44],[20180218,1192.44],[20180219,1192.68],[20180220,1198.07],[20180221,1199.58],[20180222,1197.98],[20180223,1197.95],[20180224,1197.95],[20180225,1197.95],[20180226,1203.3],[20180227,1202.97],[20180228,1199.83],[20180301,1181.03],[20180302,1155.41],[20180303,1155.41],[20180304,1155.41],[20180305,1163.71],[20180306,1172.89],[20180307,1177.23],[20180308,1186.48],[20180309,1190.86],[20180310,1190.86],[20180311,1190.86],[20180312,1197.8],[20180313,1190.96],[20180314,1185.26],[20180315,1189.87],[20180316,1184.95],[20180317,1184.95],[20180318,1184.95],[20180319,1180.68],[20180320,1186.13],[20180321,1185.84],[20180322,1169.57],[20180323,1156.34],[20180324,1156.34],[20180325,1156.34],[20180326,1152.91],[20180327,1161.41],[20180328,1152.02],[20180329,1158.68],[20180330,1158.68],[20180331,1158.68],[20180401,1158.68],[20180402,1158.68],[20180403,1151.44],[20180404,1140.24],[20180405,1161.16],[20180406,1162.89],[20180407,1162.89],[20180408,1162.89],[20180409,1165.33],[20180410,1171.93],[20180411,1168.2],[20180412,1170.69],[20180413,1175.34],[20180414,1175.34],[20180415,1175.34],[20180416,1172.61],[20180417,1181.86],[20180418,1190.81],[20180419,1190.76],[20180420,1187.59],[20180421,1187.59],[20180422,1187.59],[20180423,1188.21],[20180424,1186.8],[20180425,1168.88],[20180426,1174.76],[20180427,1178.8],[20180428,1178.8],[20180429,1178.8],[20180430,1181.52],[20180501,1181.52],[20180502,1194.75],[20180503,1195.43],[20180504,1196.86],[20180505,1196.86],[20180506,1196.86],[20180507,1208.75],[20180508,1210.23],[20180509,1210],[20180510,1210.38],[20180511,1213.99],[20180512,1213.99],[20180513,1213.99],[20180514,1212.45],[20180515,1211.19],[20180516,1210.95],[20180517,1217.64],[20180518,1218.88],[20180519,1218.88],[20180520,1218.88],[20180521,1218.88],[20180522,1223.56],[20180523,1213.9],[20180524,1209.26],[20180525,1212.25],[20180526,1212.25],[20180527,1212.25],[20180528,1212.08],[20180529,1198.58],[20180530,1199.82],[20180531,1199.32],[20180601,1203.58],[20180602,1203.58],[20180603,1203.58],[20180604,1207.95],[20180605,1212.6],[20180606,1214.89],[20180607,1212.57],[20180608,1209.16],[20180609,1209.16],[20180610,1209.16],[20180611,1213.12],[20180612,1216.79],[20180613,1221.03],[20180614,1226.84],[20180615,1221.4],[20180616,1221.4],[20180617,1221.4],[20180618,1210.18],[20180619,1196.63],[20180620,1197.94],[20180621,1187.05],[20180622,1188.31],[20180623,1188.31],[20180624,1188.31],[20180625,1168.97],[20180626,1166.25],[20180627,1166.04],[20180628,1151.84],[20180629,1157.43],[20180630,1157.43],[20180701,1157.43],[20180702,1152.98],[20180703,1159.17],[20180704,1153.6],[20180705,1159.76],[20180706,1164.14],[20180707,1164.14],[20180708,1164.14],[20180709,1169.45],[20180710,1177.05],[20180711,1169.44],[20180712,1172.01],[20180713,1177.14],[20180714,1177.14],[20180715,1177.14],[20180716,1180.28],[20180717,1185.04],[20180718,1194.45],[20180719,1191.63],[20180720,1188.26],[20180721,1188.26],[20180722,1188.26],[20180723,1185.65],[20180724,1193.57],[20180725,1193.43],[20180726,1200.16],[20180727,1203.85],[20180728,1203.85],[20180729,1203.85],[20180730,1200.84],[20180731,1199.13],[20180801,1198.06],[20180802,1190.04],[20180803,1194.96],[20180804,1194.96],[20180805,1194.96],[20180806,1197.7],[20180807,1198.77],[20180808,1198.48],[20180809,1203.58],[20180810,1193.85],[20180811,1193.85],[20180812,1193.85],[20180813,1191.15],[20180814,1187.45],[20180815,1180.72],[20180816,1177.13],[20180817,1176.68],[20180818,1176.68],[20180819,1176.68],[20180820,1181.3],[20180821,1185.75],[20180822,1185.36],[20180823,1187.81],[20180824,1190.94],[20180825,1190.94],[20180826,1190.94],[20180827,1200.15],[20180828,1204.44],[20180829,1208.79],[20180830,1205.25],[20180831,1198.02],[20180901,1198.02],[20180902,1198.02],[20180903,1194.25],[20180904,1184.21],[20180905,1172.24],[20180906,1163.63],[20180907,1160.2],[20180908,1160.2],[20180909,1160.2],[20180910,1164.54],[20180911,1163.26],[20180912,1165.85],[20180913,1162.36],[20180914,1165.52],[20180915,1165.52],[20180916,1165.52],[20180917,1165.5],[20180918,1163.91],[20180919,1163.53],[20180920,1164.43],[20180921,1164.59],[20180922,1164.59],[20180923,1164.59],[20180924,1158.87],[20180925,1156.27],[20180926,1153.73],[20180927,1151.06],[20180928,1146.69],[20180929,1146.69],[20180930,1146.69],[20181001,1153.32],[20181002,1148.24],[20181003,1147.66],[20181004,1138.04],[20181005,1120.82],[20181006,1120.82],[20181007,1120.82],[20181008,1100.34],[20181009,1093.69],[20181010,1069.59],[20181011,1052.28],[20181012,1054.83],[20181013,1054.83],[20181014,1054.83],[20181015,1051.16],[20181016,1072.38],[20181017,1075.95],[20181018,1075.18],[20181019,1062.49],[20181020,1062.49],[20181021,1062.49],[20181022,1059.63],[20181023,1036.05],[20181024,1024.51],[20181025,1033.49],[20181026,1025.76],[20181027,1025.76],[20181028,1025.76],[20181029,1038.73],[20181030,1038.7],[20181031,1056.93],[20181101,1063.14],[20181102,1080.26],[20181103,1080.26],[20181104,1080.26],[20181105,1070.17],[20181106,1067.17],[20181107,1074.54],[20181108,1073.04],[20181109,1067.72],[20181110,1067.72],[20181111,1067.72],[20181112,1052.3],[20181113,1054.88],[20181114,1050.76],[20181115,1040.04],[20181116,1035.5],[20181117,1035.5],[20181118,1035.5],[20181119,1025.77],[20181120,1008.66],[20181121,1015.7],[20181122,1014.14],[20181123,1016.05],[20181124,1016.05],[20181125,1016.05],[20181126,1027.42],[20181127,1025.7],[20181128,1027.79],[20181129,1035.24],[20181130,1029.14],[20181201,1029.14],[20181202,1029.14],[20181203,1042.25],[20181204,1027.05],[20181205,1015.43],[20181206,988.79],[20181207,986.3],[20181208,986.3],[20181209,986.3],[20181210,967.1],[20181211,969.81],[20181212,982.03],[20181213,982.24],[20181214,973.1],[20181215,973.1],[20181216,973.1],[20181217,959.06],[20181218,955.88],[20181219,955.37],[20181220,940.54],[20181221,939.79],[20181222,939.79],[20181223,939.79],[20181224,939.74],[20181225,939.74],[20181226,939.74],[20181227,929.23],[20181228,939.71],[20181229,939.71],[20181230,939.71],[20181231,940.64],[20190101,940.64],[20190102,946],[20190103,934.07],[20190104,952.83],[20190105,952.83],[20190106,952.83],[20190107,966.66],[20190108,978.26],[20190109,991.95],[20190110,990.18],[20190111,987.04],[20190112,987.04],[20190113,987.04],[20190114,980.84],[20190115,984.39],[20190116,990.35],[20190117,990.02],[20190118,1007.83],[20190119,1007.83],[20190120,1007.83],[20190121,1015.21],[20190122,1013.2],[20190123,1016.67],[20190124,1022.25],[20190125,1032.91],[20190126,1032.91],[20190127,1032.91],[20190128,1029.56],[20190129,1027.69],[20190130,1029.44],[20190131,1029.73],[20190201,1029.17],[20190202,1029.17],[20190203,1029.17],[20190204,1029.38],[20190205,1039.17],[20190206,1042.78],[20190207,1025.58],[20190208,1006.8],[20190209,1006.8],[20190210,1006.8],[20190211,1011.1],[20190212,1021.88],[20190213,1027.31],[20190214,1030.52],[20190215,1039.42],[20190216,1039.42],[20190217,1039.42],[20190218,1046.64],[20190219,1045.88],[20190220,1047.93],[20190221,1045.21],[20190222,1047.54],[20190223,1047.54],[20190224,1047.54],[20190225,1049.78],[20190226,1048.61],[20190227,1044.11],[20190228,1046.85],[20190301,1058.18],[20190302,1058.18],[20190303,1058.18],[20190304,1063.71],[20190305,1061.75],[20190306,1060.37],[20190307,1049.75],[20190308,1042.88],[20190309,1042.88],[20190310,1042.88],[20190311,1050.29],[20190312,1054.22],[20190313,1057.01],[20190314,1061.13],[20190315,1065.57],[20190316,1065.57],[20190317,1065.57],[20190318,1067.39],[20190319,1075.32],[20190320,1067.26],[20190321,1063.51],[20190322,1052.87],[20190323,1052.87],[20190324,1052.87],[20190325,1046.59],[20190326,1051.94],[20190327,1050.93],[20190328,1048.37],[20190329,1053.83],[20190330,1053.83],[20190331,1053.83],[20190401,1067.22],[20190402,1073.28],[20190403,1087.14],[20190404,1088.07],[20190405,1091.95],[20190406,1091.95],[20190407,1091.95],[20190408,1088.87],[20190409,1081.39],[20190410,1079.68],[20190411,1082.88],[20190412,1093.15],[20190413,1093.15],[20190414,1093.15],[20190415,1099.03],[20190416,1107.82],[20190417,1111.34],[20190418,1112.57],[20190419,1112.57],[20190420,1112.57],[20190421,1112.57],[20190422,1112.57],[20190423,1116.27],[20190424,1117.69],[20190425,1112.26],[20190426,1113.65],[20190427,1113.65],[20190428,1113.65],[20190429,1117.58],[20190430,1119.32],[20190501,1119.32],[20190502,1114.2],[20190503,1116.96],[20190504,1116.96],[20190505,1116.96],[20190506,1103.24],[20190507,1096.97],[20190508,1098.25],[20190509,1092.12],[20190510,1090.58],[20190511,1090.58],[20190512,1090.58],[20190513,1075.17],[20190514,1084.01],[20190515,1087.25],[20190516,1099.91],[20190517,1097.52],[20190518,1097.52],[20190519,1097.52],[20190520,1085.25],[20190521,1088.1],[20190522,1090.57],[20190523,1074.95],[20190524,1075.78],[20190525,1075.78],[20190526,1075.78],[20190527,1077.11],[20190528,1078.31],[20190529,1063.38],[20190530,1064.69],[20190531,1058.25],[20190601,1058.25],[20190602,1058.25],[20190603,1056.01],[20190604,1063.52],[20190605,1068.84],[20190606,1063.46],[20190607,1067.08],[20190608,1067.08],[20190609,1067.08],[20190610,1067.08],[20190611,1080.18],[20190612,1080.08],[20190613,1082.01],[20190614,1072.95],[20190615,1072.95],[20190616,1072.95],[20190617,1071.44],[20190618,1081.32],[20190619,1082.76],[20190620,1084.38],[20190621,1085.96],[20190622,1085.96],[20190623,1085.96],[20190624,1083.31],[20190625,1081.05],[20190626,1077.32],[20190627,1080.69],[20190628,1091.29],[20190629,1091.29],[20190630,1091.29],[20190701,1101.15],[20190702,1097.95],[20190703,1106.98],[20190704,1109.37],[20190705,1106.39],[20190706,1106.39],[20190707,1106.39],[20190708,1102.83],[20190709,1094.99],[20190710,1093.14],[20190711,1088.91],[20190712,1088.97],[20190713,1088.97],[20190714,1088.97],[20190715,1093.31],[20190716,1094.66],[20190717,1088.43],[20190718,1077.98],[20190719,1080.78],[20190720,1080.78],[20190721,1080.78],[20190722,1083.26],[20190723,1091.39],[20190724,1098.67],[20190725,1097.8],[20190726,1102.39],[20190727,1102.39],[20190728,1102.39],[20190729,1102.62],[20190730,1087.2],[20190731,1088.11],[20190801,1093.56],[20190802,1074.6],[20190803,1074.6],[20190804,1074.6],[20190805,1052.51],[20190806,1049.23],[20190807,1052.09],[20190808,1064.37],[20190809,1057.82],[20190810,1057.82],[20190811,1057.82],[20190812,1051.53],[20190813,1049.17],[20190814,1033.44],[20190815,1026.06],[20190816,1030.25],[20190817,1030.25],[20190818,1030.25],[20190819,1043.65],[20190820,1040.81],[20190821,1053.12],[20190822,1051.98],[20190823,1047.94],[20190824,1047.94],[20190825,1047.94],[20190826,1041.92],[20190827,1046.26],[20190828,1044.32],[20190829,1052.96],[20190830,1064],[20190831,1064],[20190901,1064],[20190902,1062.48],[20190903,1057.44],[20190904,1065.68],[20190905,1075.29],[20190906,1082.07],[20190907,1082.07],[20190908,1082.07],[20190909,1085.35],[20190910,1082.21],[20190911,1089.33],[20190912,1093.35],[20190913,1099.24],[20190914,1099.24],[20190915,1099.24],[20190916,1093.37],[20190917,1090.34],[20190918,1090.86],[20190919,1096.11],[20190920,1091.75],[20190921,1091.75],[20190922,1091.75],[20190923,1079.46],[20190924,1077.42],[20190925,1070.68],[20190926,1073.35],[20190927,1078.13],[20190928,1078.13],[20190929,1078.13],[20190930,1081.56],[20191001,1076.81],[20191002,1058.96],[20191003,1057.99],[20191004,1065.75],[20191005,1065.75],[20191006,1065.75],[20191007,1070.17],[20191008,1061.06],[20191009,1063.8],[20191010,1066.18],[20191011,1079.42],[20191012,1079.42],[20191013,1079.42],[20191014,1082.98],[20191015,1094.79],[20191016,1097.86],[20191017,1101.33],[20191018,1096.23],[20191019,1096.23],[20191020,1096.23],[20191021,1103.73],[20191022,1105.39],[20191023,1101.98],[20191024,1104.26],[20191025,1102.15],[20191026,1102.15],[20191027,1102.15],[20191028,1109.07],[20191029,1108.57],[20191030,1109.57],[20191031,1104.51],[20191101,1108.77],[20191102,1108.77],[20191103,1108.77],[20191104,1126.45],[20191105,1130.34],[20191106,1133.79],[20191107,1140.43],[20191108,1139.8],[20191109,1139.8],[20191110,1139.8],[20191111,1141.38],[20191112,1142.27],[20191113,1140.58],[20191114,1140.36],[20191115,1143.92],[20191116,1143.92],[20191117,1143.92],[20191118,1144.86],[20191119,1146.17],[20191120,1140.8],[20191121,1136.69],[20191122,1140.38],[20191123,1140.38],[20191124,1140.38],[20191125,1146.44],[20191126,1154.12],[20191127,1157.97],[20191128,1158.36],[20191129,1157.61],[20191130,1157.61],[20191201,1157.61],[20191202,1146.54],[20191203,1139.08],[20191204,1149.29],[20191205,1152.31],[20191206,1156.4],[20191207,1156.4],[20191208,1156.4],[20191209,1158.18],[20191210,1154],[20191211,1157.79],[20191212,1164.38],[20191213,1175.89],[20191214,1175.89],[20191215,1175.89],[20191216,1190.2],[20191217,1191.27],[20191218,1183.45],[20191219,1186.06],[20191220,1189.17],[20191221,1189.17],[20191222,1189.17],[20191223,1193.1],[20191224,1193.1],[20191225,1193.1],[20191226,1193.1],[20191227,1196.76],[20191228,1196.76],[20191229,1196.76],[20191230,1193.08],[20191231,1193.03],[20200101,1193.03],[20200102,1204.31],[20200103,1198.57],[20200104,1198.57],[20200105,1198.57],[20200106,1186.28],[20200107,1193.97],[20200108,1195.23],[20200109,1204],[20200110,1203.86],[20200111,1203.86],[20200112,1203.86],[20200113,1202.31],[20200114,1201.54],[20200115,1201.18],[20200116,1205.23],[20200117,1211.64],[20200118,1211.64],[20200119,1211.64],[20200120,1219.47],[20200121,1216.45],[20200122,1217.28],[20200123,1208.67],[20200124,1216.84],[20200125,1216.84],[20200126,1216.84],[20200127,1195.89],[20200128,1197.15],[20200129,1204.81],[20200130,1193.67],[20200131,1185.37],[20200201,1185.37],[20200202,1185.37],[20200203,1188.19],[20200204,1205.02],[20200205,1217.51],[20200206,1222.28],[20200207,1215.23],[20200208,1215.23],[20200209,1215.23],[20200210,1219.14],[20200211,1236.52],[20200212,1245.56],[20200213,1243.54],[20200214,1244.34],[20200215,1244.34],[20200216,1244.34],[20200217,1247.94],[20200218,1239.53],[20200219,1247.64],[20200220,1243.67],[20200221,1235.13],[20200222,1235.13],[20200223,1235.13],[20200224,1190.09],[20200225,1166.51],[20200226,1154.07],[20200227,1123.49],[20200228,1090.15],[20200229,1090.15],[20200301,1090.15],[20200302,1085.78],[20200303,1110.02],[20200304,1118.19],[20200305,1103.78],[20200306,1070.67],[20200307,1070.67],[20200308,1070.67],[20200309,1009.19],[20200310,999.3],[20200311,984.17],[20200312,901.26],[20200313,884.47],[20200314,884.47],[20200315,884.47],[20200316,842.5],[20200317,827.82],[20200318,799.47],[20200319,803.92],[20200320,834.58],[20200321,834.58],[20200322,834.58],[20200323,823.67],[20200324,869.14],[20200325,898.41],[20200326,915.65],[20200327,896.02],[20200328,896.02],[20200329,896.02],[20200330,896.13],[20200331,916.68],[20200401,899.36],[20200402,897.76],[20200403,894.45],[20200404,894.45],[20200405,894.45],[20200406,921.15],[20200407,944.89],[20200408,952.73],[20200409,968.83],[20200410,968.83],[20200411,968.83],[20200412,968.83],[20200413,968.83],[20200414,985.51],[20200415,964.39],[20200416,967.26],[20200417,986.27],[20200418,986.27],[20200419,986.27],[20200420,993.09],[20200421,975.8],[20200422,980.94],[20200423,989.91],[20200424,981.25],[20200425,981.25],[20200426,981.25],[20200427,993.82],[20200428,1000.52],[20200429,1020.2],[20200430,1014.22],[20200501,1014.22],[20200502,1014.22],[20200503,1014.22],[20200504,987.73],[20200505,1009.31],[20200506,1014.65],[20200507,1032.03],[20200508,1042.2],[20200509,1042.2],[20200510,1042.2],[20200511,1042.21],[20200512,1041.32],[20200513,1030.98],[20200514,1011.43],[20200515,1015],[20200516,1015],[20200517,1015],[20200518,1042.95],[20200519,1054.67],[20200520,1064.73],[20200521,1064.31],[20200522,1066.45],[20200523,1066.45],[20200524,1066.45],[20200525,1083.54],[20200526,1096.25],[20200527,1093.94],[20200528,1106.63],[20200529,1101.21],[20200530,1101.21],[20200531,1101.21],[20200601,1101.21],[20200602,1123.68],[20200603,1145.3],[20200604,1148.22],[20200605,1161.99],[20200606,1161.99],[20200607,1161.99],[20200608,1159.47],[20200609,1142.29],[20200610,1137.26],[20200611,1126.4],[20200612,1101.69],[20200613,1101.69],[20200614,1101.69],[20200615,1099.04],[20200616,1121.31],[20200617,1129.72],[20200618,1125],[20200619,1123.33],[20200620,1123.33],[20200621,1123.33],[20200622,1118.91],[20200623,1123.32],[20200624,1113.65],[20200625,1115.59],[20200626,1112.9],[20200627,1112.9],[20200628,1112.9],[20200629,1115.26],[20200630,1121.37],[20200701,1128.77],[20200702,1147.31],[20200703,1151.27],[20200704,1151.27],[20200705,1151.27],[20200706,1166.16],[20200707,1162.57],[20200708,1156.89],[20200709,1152.84],[20200710,1154.66],[20200711,1154.66],[20200712,1154.66],[20200713,1165.08],[20200714,1155.61],[20200715,1165.96],[20200716,1167.09],[20200717,1166.56],[20200718,1166.56],[20200719,1166.56],[20200720,1173.09],[20200721,1182.52],[20200722,1186.33],[20200723,1186.35],[20200724,1162.34],[20200725,1162.34],[20200726,1162.34],[20200727,1157.7],[20200728,1157.98],[20200729,1160.22],[20200730,1139.26],[20200731,1140.52],[20200801,1140.52],[20200802,1140.52],[20200803,1157.27],[20200804,1156.94],[20200805,1166.87],[20200806,1168.04],[20200807,1177.62],[20200808,1177.62],[20200809,1177.62],[20200810,1179.71],[20200811,1195.21],[20200812,1199.87],[20200813,1202.48],[20200814,1191.02],[20200815,1191.02],[20200816,1191.02],[20200817,1196.98],[20200818,1194.68],[20200819,1199.55],[20200820,1190.79],[20200821,1190.83],[20200822,1190.83],[20200823,1190.83],[20200824,1203.58],[20200825,1204.86],[20200826,1215.11],[20200827,1209.56],[20200828,1204.98],[20200829,1204.98],[20200830,1204.98],[20200831,1204.46],[20200901,1206.37],[20200902,1217.35],[20200903,1198.24],[20200904,1181.57],[20200905,1181.57],[20200906,1181.57],[20200907,1198.28],[20200908,1189.68],[20200909,1198.95],[20200910,1200.44],[20200911,1193.9],[20200912,1193.9],[20200913,1193.9],[20200914,1200.93],[20200915,1201.25],[20200916,1206.88],[20200917,1205.54],[20200918,1201.77],[20200919,1201.77],[20200920,1201.77],[20200921,1165.79],[20200922,1169.76],[20200923,1178.26],[20200924,1166.97],[20200925,1166.23],[20200926,1166.23],[20200927,1166.23],[20200928,1185.62],[20200929,1190.2],[20200930,1195.87],[20201001,1204.33],[20201002,1201],[20201003,1201],[20201004,1201],[20201005,1215.92],[20201006,1218.85],[20201007,1217.16],[20201008,1222.6],[20201009,1229.26],[20201010,1229.26],[20201011,1229.26],[20201012,1237.74],[20201013,1232.37],[20201014,1232.87],[20201015,1212.97],[20201016,1222.11],[20201017,1222.11],[20201018,1222.11],[20201019,1222.85],[20201020,1216.52],[20201021,1201.68],[20201022,1194.59],[20201023,1195.79],[20201024,1195.79],[20201025,1195.79],[20201026,1175.68],[20201027,1166.93],[20201028,1135.18],[20201029,1133.52],[20201030,1134.5],[20201031,1134.5],[20201101,1134.5],[20201102,1149.87],[20201103,1166.62],[20201104,1187.67],[20201105,1206.26],[20201106,1201.44],[20201107,1201.44],[20201108,1201.44],[20201109,1216.8],[20201110,1222.26],[20201111,1239.48],[20201112,1244.02],[20201113,1251.23],[20201114,1251.23],[20201115,1251.23],[20201116,1260.39],[20201117,1259.15],[20201118,1267.43],[20201119,1268.48],[20201120,1281.59],[20201121,1281.59],[20201122,1281.59],[20201123,1289.4],[20201124,1292.5],[20201125,1294.22],[20201126,1298.71],[20201127,1309.83],[20201128,1309.83],[20201129,1309.83],[20201130,1311.75],[20201201,1317.26],[20201202,1312.19],[20201203,1311.02],[20201204,1321.46],[20201205,1321.46],[20201206,1321.46],[20201207,1321.34],[20201208,1327.05],[20201209,1329.32],[20201210,1328.6],[20201211,1322.65],[20201212,1322.65],[20201213,1322.65],[20201214,1328.4],[20201215,1336.15],[20201216,1348.09],[20201217,1359.33],[20201218,1366.88],[20201219,1366.88],[20201220,1366.88],[20201221,1345.72],[20201222,1360.51],[20201223,1367.65],[20201224,1367.64],[20201225,1367.64],[20201226,1367.64],[20201227,1367.64],[20201228,1379.79],[20201229,1388.9],[20201230,1388.75],[20201231,1388.88],[20210101,1388.88],[20210102,1388.88],[20210103,1388.88],[20210104,1397.71],[20210105,1403.96],[20210106,1413.25],[20210107,1422.85],[20210108,1424.71],[20210109,1424.71],[20210110,1424.71],[20210111,1413.6],[20210112,1419.4],[20210113,1422.58],[20210114,1433],[20210115,1411.1],[20210116,1411.1],[20210117,1411.1],[20210118,1415.04],[20210119,1428.77],[20210120,1444.84],[20210121,1456.64],[20210122,1452.74],[20210123,1452.74],[20210124,1452.74],[20210125,1444.94],[20210126,1449.14],[20210127,1437.12],[20210128,1438.46],[20210129,1431.68],[20210130,1431.68],[20210131,1431.68],[20210201,1442.48],[20210202,1464.51],[20210203,1475.44],[20210204,1481.29],[20210205,1484.23],[20210206,1484.23],[20210207,1484.23],[20210208,1490.17],[20210209,1481.68],[20210210,1477.94],[20210211,1492.41],[20210212,1494.32],[20210213,1494.32],[20210214,1494.32],[20210215,1508.33],[20210216,1513.26],[20210217,1498],[20210218,1477.36],[20210219,1483.9],[20210220,1483.9],[20210221,1483.9],[20210222,1468.74],[20210223,1443.47],[20210224,1453.56],[20210225,1453.64],[20210226,1437.4],[20210227,1437.4],[20210228,1437.4],[20210301,1459.46],[20210302,1458.31],[20210303,1452.81],[20210304,1431.71],[20210305,1410.22],[20210306,1410.22],[20210307,1410.22],[20210308,1422.67],[20210309,1440.91],[20210310,1442.07],[20210311,1456.58],[20210312,1453.97],[20210313,1453.97],[20210314,1453.97],[20210315,1452.83],[20210316,1462.79],[20210317,1456.71],[20210318,1461],[20210319,1450.74],[20210320,1450.74],[20210321,1450.74],[20210322,1456.46],[20210323,1451.35],[20210324,1442.24],[20210325,1431.63],[20210326,1447.75],[20210327,1447.75],[20210328,1447.75],[20210329,1446.65],[20210330,1456.37],[20210331,1458.75],[20210401,1478.62],[20210402,1478.62],[20210403,1478.62],[20210404,1478.62],[20210405,1478.62],[20210406,1487.91],[20210407,1483.92],[20210408,1487.9],[20210409,1491.64],[20210410,1491.64],[20210411,1491.64],[20210412,1482.7],[20210413,1490.78],[20210414,1494.53],[20210415,1505.85],[20210416,1517.13],[20210417,1517.13],[20210418,1517.13],[20210419,1508.27],[20210420,1486.84],[20210421,1485.24],[20210422,1504.14],[20210423,1507.14],[20210424,1507.14],[20210425,1507.14],[20210426,1521],[20210427,1524.72],[20210428,1523.24],[20210429,1515.95],[20210430,1511],[20210501,1511],[20210502,1511],[20210503,1517.01],[20210504,1484.73],[20210505,1496.58],[20210506,1486.1],[20210507,1496.78],[20210508,1496.78],[20210509,1496.78],[20210510,1492.27],[20210511,1461.76],[20210512,1456.8],[20210513,1457.24],[20210514,1470.21],[20210515,1470.21],[20210516,1470.21],[20210517,1477.44],[20210518,1485.76],[20210519,1473.35],[20210520,1488.68],[20210521,1497.59],[20210522,1497.59],[20210523,1497.59],[20210524,1497.59],[20210525,1511.41],[20210526,1514.79],[20210527,1518.97],[20210528,1529.02],[20210529,1529.02],[20210530,1529.02],[20210531,1528.69],[20210601,1539.22],[20210602,1533.21],[20210603,1533.01],[20210604,1538.87],[20210605,1538.87],[20210606,1538.87],[20210607,1543.17],[20210608,1540.47],[20210609,1538.83],[20210610,1538.15],[20210611,1548.17],[20210612,1548.17],[20210613,1548.17],[20210614,1557.17],[20210615,1555.27],[20210616,1552.73],[20210617,1550.1],[20210618,1544.08],[20210619,1544.08],[20210620,1544.08],[20210621,1547.23],[20210622,1548.78],[20210623,1542.49],[20210624,1549.18],[20210625,1557.56],[20210626,1557.56],[20210627,1557.56],[20210628,1555.41],[20210629,1560.2],[20210630,1550.72],[20210701,1556.41],[20210702,1565.2],[20210703,1565.2],[20210704,1565.2],[20210705,1570.94],[20210706,1569.21],[20210707,1573.99],[20210708,1553.95],[20210709,1565.89],[20210710,1565.89],[20210711,1565.89],[20210712,1573.02],[20210713,1575.24],[20210714,1571.73],[20210715,1558.69],[20210716,1553.7],[20210717,1553.7],[20210718,1553.7],[20210719,1525.46],[20210720,1525.03],[20210721,1550.4],[20210722,1568.27],[20210723,1578.8],[20210724,1578.8],[20210725,1578.8],[20210726,1579.66],[20210727,1570.22],[20210728,1579.23],[20210729,1587.78],[20210730,1586.3],[20210731,1586.3],[20210801,1586.3],[20210802,1593.56],[20210803,1599.13]]}
* FWW® SektordurchschnittWertentwicklung bei 1.000,- Euro Anlagevolumen
| 2018 | 946,35€ |
| 2019 | 923,59€ |
| 2020 | 1.075,28€ |
| 2021 | 1.578,08€ |
Wertentwicklung in %
| Fonds | |
|---|---|
| 1 M | 2,79% |
| 3 M | 5,64% |
| 6 M | 14,86% |
| lfd. Jahr | 20,45% |
| 1 Jahr | 46,76% |
| 3 Jahre | 66,36% |
| 5 Jahre | k.A. |
| 10 Jahre | k.A. |
| Entwicklung p.a. | 12,71% |
| Wertentwicklung seit Auflage | 57,43% |
Anlageziel ist die Kapitalwertsteigerung. Dabei liegt der Fokus der Anlagestrategie auf Aktien von Unternehmen, die sich durch eine attraktive Dividendenrendite auszeichnen und in der Regel hohe Anteile des erwirtschafteten Ergebnisses als Dividende ausschütten. Zu diesem Zweck investiert der Fonds weltweit mindestens 60% in Aktien. Der Schwerpunkt der Investitionen liegt auf Aktien mittlerer und kleinerer Unternehmen (Mid und Small Caps), welche in Deutschland ansässig sind. Die Auswahl der einzelnen Wertpapiere wird durch das Fondsmanagement getroffen.
Die fünf größten Wertpapierbestände in diesem Fonds
| Eckert & Ziegler Str.-u.Med.AG Inhaber-Aktien o.N. | 7,28% |
| Mensch u. Maschine Software SE Inhaber-Aktien o.N. | 7,11% |
| Fabasoft AG Inhaber-Aktien o.N. | 7,10% |
| ATOSS Software AG Inhaber-Aktien o.N. | 6,98% |
Wertverlauf der letzten fünf Jahre
| 10.2017 - 08.2018 | -5.3654 | 2.155800 |
| 08.2018 - 08.2019 | -2.4047 | -9.700700 |
| 08.2019 - 08.2020 | 16.4244 | 7.662900 |
| 08.2020 - 08.2021 | 46.7591 | 37.722900 |
Risikokennzahlen
| 1 Jahr | 3 Jahre | 5 jahre | 10 Jahre | |
|---|---|---|---|---|
| Volatilität | 14,44% | 18,78% | k.A. | k.A. |
| Sharpe Ratio | 3,38 | 1,01 | k.A. | k.A. |
| Tracking Error | 6,59% | 10,50% | k.A. | k.A. |
| Jensen Alpha | k.A. | k.A. | k.A. | k.A. |
| Beta | 0,78 | 0,79 | k.A. | k.A. |
| Treynor Ratio | k.A. | 24,11 | k.A. | k.A. |
Die 10 größten Wertpapierbestände (04. 08. 2021)
| Eckert & Ziegler Str.-u.Med.AG Inhaber-Aktien o.N. | 7,28% |
| Mensch u. Maschine Software SE Inhaber-Aktien o.N. | 7,11% |
| Fabasoft AG Inhaber-Aktien o.N. | 7,10% |
| ATOSS Software AG Inhaber-Aktien o.N. | 6,98% |
Länderverteilung (04. 08. 2021)
| Deutschland | 88,80% |
| Österreich | 11,20% |
Branchenverteilung (04. 08. 2021)
| Divers | 100,00% |
Assetverteilung (04. 08. 2021)
| Aktien | 82,80% |
| Geldmarkt/Kasse | 11,70% |
| Investmentfonds | 5,40% |
| gemischt | 0,10% |
Währungsverteilung (04. 08. 2021)
| Euro | 100,00% |
Aktuelle Prospekte und Berichte zu diesem Fonds
Ausführlicher Verkaufsprospekt (2021)
Der Verkaufsprospekt des Fonds ist eine gesetzlich vorgeschriebene Unterlage, die wichtige Informationen für den Anleger enthält; zum Beispiel die Vertragsbedingungen des Fonds.PDF, 474KB
Wesentliche Anlegerinformationen (KID) (2021)
Das Key Investor Information Document (KIID oder KID / Wesentliche Anlegerinformationen) ist ein gesetzlich vorgeschriebenes Informationsdokument, welches die wesentlichen Anlegerinformationen und damit standardisierte und somit gut vergleichbare Informationen über wesentliche Charakteristika des Fonds enthält.PDF, 96KB
Jahresbericht (2020)
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, 710KB
Halbjahresbericht (2021)
Im Wechsel zum Jahresbericht erscheint zum Halbjahr des jeweiligen Fondsgeschäftsjahres ein Halbjahresbericht, der neben einem Marktbericht im Wesentlichen die Vermögensaufstellung beinhaltet.PDF, 515KB
Anzeige:
Bewertung
| FWW FundStars®: |  |
Konditionen
| Ausgabeaufschlag Standard | 5,00% |
| Managementgebühr p.a. | 0,30% |
| Depotbankgebühr | 0,10% |
| Beratervergütung p.a. | k.A. |
| Performance-Fee | k.A. |
| All-in-Fee | k.A. |
| TER (Gesamtkostenquote KIID) | 2,01% |
| Sparplan-fähig | Nein |
| Auszahlplan-fähig | Nein |
Downloads
Stammdaten
| Fondsart: | Aktienfonds |
| Anlageschwerpunkt: | Aktienfonds Small & Mid Cap |
| Anlageregion: | Deutschland |
| Währungsschwerpunkt: | k.A. |
| Vergleichsindex: | FWW® Sektordurchschnitt Aktienfonds Small & Mid Cap Deutschland |
| Fondsmanager: | FIVV Finanzinformation & Vermögensverwaltung AG |
| Fondsgesellschaft: | Hauck & Aufhäuser Fund Services S.A. |
| Fondswährung: | EUR |
| Auflegungsdatum: | 20.10.2017 |
| Ertragsverwendung: | ausschüttend (vierteljährlich) |
| Fondsvolumen: | 18,07 Mio. EUR |