Jetzt informieren und diesen Fonds ohne Ausgabeaufschlag kaufen:
Basisdaten
WKN: LYX02U
ISIN: LU1834988781
Aktienfonds Konsum, Europa
Aktueller Preis (26. 03. 2023)
27,73 €
-0,32 € / -1,15%
Weitere Details, Charts und Infos zur Wertentwicklung:
| Partnerbanken | Ihr Rabatt | Einmalanlage | Sparplan | VL | ||
|---|---|---|---|---|---|---|
 | 100,00 % | Fondsdepot eröffnen | VL-Depot nicht verfügbar | |||
 | Fondsdepot nicht verfügbar | 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":"Lyxor STOXX Europe 600 Travel & Leisure UCITS ETF - Acc"},"ts":[[20190131,27.62],[20190201,27.7],[20190204,27.93],[20190205,28.24],[20190206,28.37],[20190207,28.04],[20190208,27.78],[20190211,27.98],[20190212,27.7],[20190213,28.18],[20190214,27.89],[20190215,28.08],[20190218,28],[20190219,28.12],[20190220,28.46],[20190221,28.38],[20190222,28.35],[20190225,28.41],[20190226,28.63],[20190227,28.19],[20190228,28.03],[20190301,28.31],[20190304,28.11],[20190305,28.23],[20190306,28.2],[20190307,27.89],[20190308,27.36],[20190311,27.61],[20190312,27.52],[20190313,27.74],[20190314,28],[20190315,28.27],[20190318,28.15],[20190319,28.29],[20190320,27.87],[20190321,27.69],[20190322,27.6],[20190325,27.42],[20190326,27.43],[20190327,27.56],[20190328,27.48],[20190329,27.66],[20190401,27.73],[20190402,27.87],[20190403,28.36],[20190404,28.21],[20190405,28.23],[20190408,27.96],[20190409,27.7],[20190410,27.88],[20190411,28.27],[20190412,28.36],[20190415,28.32],[20190416,28.35],[20190417,28.49],[20190418,28.59],[20190423,28.47],[20190424,28.42],[20190425,28.52],[20190426,28.67],[20190429,28.56],[20190430,28.25],[20190502,28.23],[20190503,28.22],[20190506,28.08],[20190507,27.69],[20190508,27.38],[20190509,27.03],[20190510,27.02],[20190513,26.71],[20190514,26.91],[20190515,27.07],[20190516,27.06],[20190517,27.28],[20190520,26.89],[20190521,26.98],[20190522,26.74],[20190523,26.76],[20190524,26.68],[20190527,26.68],[20190528,26.81],[20190530,26.58],[20190531,26.42],[20190603,26.26],[20190604,26.46],[20190605,26.68],[20190606,26.77],[20190607,27.04],[20190610,27.13],[20190611,27.15],[20190612,27.06],[20190613,27.21],[20190614,27.26],[20190617,26.9],[20190618,26.99],[20190619,26.98],[20190620,26.64],[20190621,26.41],[20190624,26.45],[20190625,26.38],[20190626,26.45],[20190627,26.61],[20190628,27.03],[20190701,27.28],[20190702,27.34],[20190703,27.87],[20190704,27.95],[20190705,27.82],[20190708,27.64],[20190709,27.47],[20190710,27.36],[20190711,27.44],[20190712,27.67],[20190715,27.81],[20190716,28],[20190717,27.84],[20190718,27.8],[20190719,27.97],[20190722,27.95],[20190723,28.09],[20190724,28.21],[20190725,28.29],[20190726,28.31],[20190729,28.29],[20190730,27.8],[20190731,27.95],[20190801,28],[20190802,27.34],[20190805,26.62],[20190806,26.51],[20190807,26.89],[20190808,27.14],[20190809,26.97],[20190812,26.91],[20190813,26.78],[20190814,26.31],[20190815,26.18],[20190816,26.49],[20190819,27.14],[20190820,27.02],[20190821,27.29],[20190822,27.37],[20190823,27.3],[20190826,27.26],[20190827,27.58],[20190828,27.48],[20190829,27.64],[20190830,27.77],[20190902,27.97],[20190903,28.01],[20190904,28.26],[20190905,28.29],[20190906,28.31],[20190909,28.03],[20190910,28.13],[20190911,28.61],[20190912,28.27],[20190913,28.5],[20190916,28.33],[20190917,28.43],[20190918,28.44],[20190919,28.63],[20190920,28.68],[20190923,28.67],[20190924,29.02],[20190925,28.67],[20190926,28.65],[20190927,28.96],[20190930,29.02],[20191001,28.72],[20191002,28.21],[20191003,28.03],[20191004,28.21],[20191007,28.4],[20191008,27.88],[20191009,28.02],[20191010,28.14],[20191011,29.25],[20191014,28.95],[20191015,29.27],[20191016,29.22],[20191017,29.19],[20191018,28.99],[20191021,29.45],[20191022,29.1],[20191023,29.25],[20191024,29.38],[20191025,29.45],[20191028,29.63],[20191029,29.77],[20191030,29.6],[20191031,29.88],[20191101,30.06],[20191104,29.96],[20191105,30.12],[20191106,30.25],[20191107,30.64],[20191108,30.45],[20191111,30.57],[20191112,30.71],[20191113,30.66],[20191114,30.54],[20191115,30.69],[20191118,30.75],[20191119,30.95],[20191120,30.58],[20191121,30.57],[20191122,30.9],[20191125,31.5],[20191126,30.82],[20191127,30.84],[20191128,30.84],[20191129,30.76],[20191202,30.34],[20191203,29.85],[20191204,30.25],[20191205,30.22],[20191206,30.63],[20191209,30.39],[20191210,30.2],[20191211,30.33],[20191212,30.33],[20191213,31.4],[20191216,31.88],[20191217,31.35],[20191218,31.25],[20191219,31.17],[20191220,31.48],[20191223,31.4],[20191224,31.66],[20191227,31.69],[20191230,31.57],[20191231,31.64],[20200102,31.97],[20200103,31.47],[20200106,31.1],[20200107,31.25],[20200108,31.46],[20200109,31.48],[20200110,31.72],[20200113,31.49],[20200114,31.73],[20200115,31.72],[20200116,31.59],[20200117,31.73],[20200120,31.48],[20200121,31.34],[20200122,31.33],[20200123,30.77],[20200124,30.93],[20200127,30.17],[20200128,30.46],[20200129,30.6],[20200130,30.21],[20200131,30],[20200203,30.09],[20200204,30.55],[20200205,30.95],[20200206,31.12],[20200207,30.88],[20200210,31.01],[20200211,31.59],[20200212,32.09],[20200213,31.94],[20200214,31.74],[20200217,31.81],[20200218,31.89],[20200219,32.14],[20200220,31.99],[20200221,31.88],[20200224,29.97],[20200225,29.44],[20200226,28.85],[20200227,27.23],[20200228,26.24],[20200302,25.53],[20200303,25.91],[20200304,25.5],[20200305,24.77],[20200306,24.26],[20200309,22.7],[20200310,22.29],[20200311,21.43],[20200312,18.63],[20200313,18.19],[20200316,16.36],[20200317,15.47],[20200318,14.33],[20200319,14.66],[20200320,16.1],[20200323,14.87],[20200324,16.65],[20200325,17.6],[20200326,18.91],[20200327,17.82],[20200330,17.71],[20200331,18.62],[20200401,17.43],[20200402,16.66],[20200403,16.44],[20200406,17.79],[20200407,18.96],[20200408,19.55],[20200409,20.44],[20200414,19.64],[20200415,18.86],[20200416,19.02],[20200417,20.26],[20200420,20.12],[20200421,19.5],[20200422,19.8],[20200423,20.08],[20200424,19.39],[20200427,20.31],[20200428,20.56],[20200429,21.62],[20200430,20.87],[20200504,19.55],[20200505,20],[20200506,19.65],[20200507,19.87],[20200508,20.15],[20200511,19.78],[20200512,19.55],[20200513,18.56],[20200514,18.31],[20200515,18.36],[20200518,19.6],[20200519,19.49],[20200520,19.59],[20200521,19.52],[20200522,19.7],[20200525,19.94],[20200526,21.32],[20200527,21.5],[20200528,21.83],[20200529,20.78],[20200601,21.42],[20200602,21.99],[20200603,22.84],[20200604,22.55],[20200605,23.66],[20200608,23.46],[20200609,22.66],[20200610,22.15],[20200611,20.87],[20200612,21.04],[20200615,20.74],[20200616,21.09],[20200617,21.03],[20200618,21.28],[20200619,21.38],[20200622,21.23],[20200623,21.2],[20200624,20.2],[20200625,19.79],[20200626,19.75],[20200629,19.77],[20200630,19.69],[20200701,20.06],[20200702,20.57],[20200703,20.63],[20200706,20.94],[20200707,20.78],[20200708,20.46],[20200709,20.17],[20200710,20.46],[20200713,20.85],[20200714,20.29],[20200715,21.52],[20200716,21.07],[20200717,20.83],[20200720,20.64],[20200721,20.8],[20200722,20.45],[20200723,20.22],[20200724,19.96],[20200727,19.29],[20200728,19.54],[20200729,19.56],[20200730,19.6],[20200731,19.21],[20200803,19.63],[20200804,19.91],[20200805,20.56],[20200806,20.62],[20200807,20.7],[20200810,20.89],[20200811,21.83],[20200812,21.6],[20200813,21.62],[20200814,21.12],[20200817,20.79],[20200818,20.71],[20200819,20.79],[20200820,20.51],[20200821,21.15],[20200824,21.13],[20200825,21.43],[20200826,21.7],[20200827,22.13],[20200828,22.2],[20200831,22.07],[20200901,21.52],[20200902,21.76],[20200903,21.86],[20200904,21.76],[20200907,21.86],[20200908,21.51],[20200909,21.32],[20200910,21.46],[20200911,21.19],[20200914,21.6],[20200915,21.75],[20200916,21.95],[20200917,21.95],[20200918,21.18],[20200921,20.08],[20200922,19.87],[20200923,20.28],[20200924,20.04],[20200925,20.68],[20200928,21.21],[20200929,20.93],[20200930,20.93],[20201001,20.91],[20201002,20.97],[20201005,21.39],[20201006,22.02],[20201007,22.2],[20201008,22.45],[20201009,22.81],[20201012,22.66],[20201013,22.37],[20201014,22.36],[20201015,22.02],[20201016,22.1],[20201019,22.12],[20201020,22.26],[20201021,21.7],[20201022,22.05],[20201023,22.22],[20201026,21.48],[20201027,21.18],[20201028,20.57],[20201029,21.07],[20201030,21.35],[20201102,21.29],[20201103,21.71],[20201104,22.29],[20201105,22.56],[20201106,22.47],[20201109,24.05],[20201110,23.9],[20201111,24.22],[20201112,24.06],[20201113,24.03],[20201116,24.63],[20201117,24.37],[20201118,24.61],[20201119,24.2],[20201120,24.37],[20201123,24.51],[20201124,25.18],[20201125,25.3],[20201126,25.46],[20201127,25.54],[20201130,25.29],[20201201,25.55],[20201202,25.39],[20201203,26.29],[20201204,26.69],[20201207,26.49],[20201208,26.23],[20201209,26.4],[20201210,26.1],[20201211,25.92],[20201214,26.29],[20201215,26.47],[20201216,26.66],[20201217,26.79],[20201218,26.37],[20201221,25.54],[20201222,25.7],[20201223,26.73],[20201224,26.63],[20201228,26.72],[20201229,27.12],[20201230,27.17],[20201231,26.93],[20210104,27.01],[20210105,27.12],[20210106,27.83],[20210107,27.49],[20210108,27.89],[20210111,27.39],[20210112,27.76],[20210113,27.44],[20210114,27.96],[20210115,27.81],[20210118,27.69],[20210119,27.33],[20210120,27.66],[20210121,27.72],[20210122,27.03],[20210125,26.52],[20210126,26.48],[20210127,26.02],[20210128,26.38],[20210129,25.86],[20210201,26.29],[20210202,27.12],[20210203,27.24],[20210204,27.54],[20210205,28.06],[20210208,28.1],[20210209,27.88],[20210210,27.7],[20210211,28.07],[20210212,28.22],[20210215,28.98],[20210216,29.14],[20210217,28.87],[20210218,28.64],[20210219,29.2],[20210222,30.46],[20210223,30.2],[20210224,30.77],[20210225,30.31],[20210226,29.9],[20210301,30.86],[20210302,30.71],[20210303,31.54],[20210304,31.37],[20210305,30.13],[20210308,30.76],[20210309,31.36],[20210310,31.08],[20210311,31.87],[20210312,31.73],[20210315,32.49],[20210316,32.75],[20210317,32.44],[20210318,32.58],[20210319,32.22],[20210322,32.01],[20210323,31.61],[20210324,31.89],[20210325,31.88],[20210326,32.3],[20210329,31.7],[20210330,32.04],[20210331,31.94],[20210401,32.2],[20210406,32.77],[20210407,32.56],[20210408,32.46],[20210409,32.3],[20210412,31.89],[20210413,32.2],[20210414,32.64],[20210415,32.67],[20210416,32.84],[20210419,32.87],[20210420,31.65],[20210421,31.9],[20210422,32.21],[20210423,32.52],[20210426,33.1],[20210427,34.08],[20210428,33.93],[20210429,33.69],[20210430,33.39],[20210503,33.45],[20210504,32.55],[20210505,33.28],[20210506,32.72],[20210507,33.43],[20210510,32.94],[20210511,31.05],[20210512,30.92],[20210513,30.69],[20210514,31.2],[20210517,30.46],[20210518,30.93],[20210519,30.11],[20210520,30.56],[20210521,30.73],[20210524,31.2],[20210525,31.32],[20210526,31.7],[20210527,32.11],[20210528,31.95],[20210531,32.06],[20210601,32.41],[20210602,32.43],[20210603,31.92],[20210604,32.17],[20210607,32.22],[20210608,32.81],[20210609,33.1],[20210610,32.67],[20210611,32.99],[20210614,32.7],[20210615,31.96],[20210616,32.36],[20210617,32.4],[20210618,31.99],[20210621,32.14],[20210622,32.3],[20210623,31.94],[20210624,32.51],[20210625,32.04],[20210628,30.64],[20210629,30.58],[20210630,30.49],[20210701,31.08],[20210702,31.59],[20210705,31.97],[20210706,31.83],[20210707,31.35],[20210708,30.65],[20210709,31.07],[20210712,30.65],[20210713,30.43],[20210714,30.13],[20210715,29.64],[20210716,29.74],[20210719,28.68],[20210720,28.63],[20210721,29.68],[20210722,30.45],[20210723,30.76],[20210726,31.25],[20210727,31.14],[20210728,31.47],[20210729,31.3],[20210730,30.52],[20210802,30.65],[20210803,29.84],[20210804,30.2],[20210805,30.66],[20210806,30.62],[20210809,30.59],[20210810,31.2],[20210811,31.09],[20210812,30.84],[20210813,30.98],[20210816,30.49],[20210817,30.19],[20210818,30.5],[20210819,29.72],[20210820,29.79],[20210823,30.13],[20210824,30.72],[20210825,31.27],[20210826,30.92],[20210827,30.88],[20210830,30.76],[20210831,30.55],[20210901,31.11],[20210902,31.35],[20210903,31.04],[20210906,31.06],[20210907,31.09],[20210908,30.94],[20210909,30.97],[20210910,30.69],[20210913,30.55],[20210914,30.53],[20210915,30.12],[20210916,31.14],[20210917,31.52],[20210920,31.07],[20210921,32.05],[20210922,32.84],[20210923,32.86],[20210924,32.75],[20210927,32.82],[20210928,31.98],[20210929,32.04],[20210930,31.35],[20211001,32.28],[20211004,31.88],[20211005,31.89],[20211006,31.07],[20211007,31.33],[20211008,31.26],[20211011,30.98],[20211012,30.85],[20211013,31.14],[20211014,31.42],[20211015,32.04],[20211018,31.56],[20211019,31.77],[20211020,31.43],[20211021,31.42],[20211022,31.38],[20211025,31.29],[20211026,31.88],[20211027,31.72],[20211028,31.37],[20211029,31.33],[20211101,31.67],[20211102,30.87],[20211103,30.98],[20211104,30.91],[20211105,31.34],[20211108,31.01],[20211109,30.9],[20211110,30.78],[20211111,30.45],[20211112,30.2],[20211115,30.29],[20211116,30.14],[20211117,29.63],[20211118,29.56],[20211119,29.1],[20211122,28.66],[20211123,28.15],[20211124,27.88],[20211125,27.56],[20211126,25.13],[20211129,25.58],[20211130,24.87],[20211201,25.65],[20211202,24.99],[20211203,24.96],[20211206,25.93],[20211207,26.43],[20211208,26.64],[20211209,26.52],[20211210,26.31],[20211213,25.62],[20211214,25.62],[20211215,25.34],[20211216,25.51],[20211217,26.13],[20211220,25.87],[20211221,26.77],[20211222,27.13],[20211223,27.57],[20211224,27.57],[20211227,27.83],[20211228,27.81],[20211229,27.51],[20211230,28.05],[20211231,27.93],[20220103,28.04],[20220104,29.02],[20220105,29.21],[20220106,28.86],[20220107,28.4],[20220110,28.32],[20220111,28.64],[20220112,28.63],[20220113,28.95],[20220114,28.9],[20220117,28.76],[20220118,28.34],[20220119,28.31],[20220120,29.12],[20220121,28.2],[20220124,26.68],[20220125,26.78],[20220126,27.67],[20220127,27.22],[20220128,27.41],[20220131,27.67],[20220201,28.08],[20220202,27.9],[20220203,27.06],[20220204,26.74],[20220207,27.56],[20220208,27.74],[20220209,28.31],[20220210,28.7],[20220211,28.73],[20220214,28.15],[20220215,28.51],[20220216,28.52],[20220217,28.03],[20220218,27.17],[20220221,26.65],[20220222,26.95],[20220223,26.78],[20220224,25.77],[20220225,26.65],[20220228,26.99],[20220301,24.97],[20220302,25.17],[20220303,24.01],[20220307,22.28],[20220308,21.96],[20220309,23.77],[20220310,23.4],[20220311,24.2],[20220314,24.05],[20220315,24.25],[20220316,25.42],[20220317,25.29],[20220318,25.86],[20220321,25.44],[20220322,25.7],[20220323,25.19],[20220324,24.97],[20220325,25.03],[20220328,24.9],[20220329,25.86],[20220330,25.22],[20220331,24.98],[20220401,24.85],[20220404,25.53],[20220405,25.7],[20220406,24.7],[20220407,24.49],[20220408,24.33],[20220411,24.59],[20220412,24.44],[20220413,24.53],[20220414,25.27],[20220419,25.03],[20220420,25.05],[20220421,25.28],[20220422,24.5],[20220425,24.19],[20220426,23.77],[20220427,23.92],[20220428,24.58],[20220429,24.83],[20220502,24.75],[20220503,25.15],[20220504,25.11],[20220505,24.18],[20220506,23.85],[20220509,22.41],[20220510,22.43],[20220511,23.14],[20220512,23.02],[20220513,24.13],[20220516,24],[20220517,24.17],[20220518,24.03],[20220519,23.67],[20220520,24.15],[20220523,24.28],[20220524,23.52],[20220525,23.66],[20220526,24.09],[20220527,24.73],[20220530,25.06],[20220531,24.67],[20220601,24.03],[20220602,24.04],[20220603,23.97],[20220606,24.17],[20220607,24.13],[20220608,23.95],[20220609,23.88],[20220610,22.83],[20220613,21.62],[20220614,21.37],[20220615,22.08],[20220616,21.29],[20220617,21.42],[20220620,22.05],[20220621,21.91],[20220622,21.74],[20220623,21.64],[20220624,22.06],[20220627,22.17],[20220628,21.87],[20220629,21.3],[20220630,21.01],[20220701,21.02],[20220704,20.94],[20220705,20.55],[20220706,21.11],[20220707,21.2],[20220708,21.31],[20220711,20.75],[20220712,21.09],[20220713,20.71],[20220714,20.82],[20220715,21.15],[20220718,21.62],[20220719,21.88],[20220720,22.07],[20220721,21.65],[20220722,22.15],[20220725,21.95],[20220726,21.72],[20220727,22.37],[20220728,22.26],[20220729,22.51],[20220801,22.63],[20220802,22.36],[20220803,22.68],[20220804,23.08],[20220805,23],[20220808,23.38],[20220809,22.8],[20220810,23.5],[20220811,23.63],[20220812,24.54],[20220815,24.74],[20220816,24.68],[20220817,24.32],[20220818,24.41],[20220819,23.67],[20220822,23.33],[20220823,23.42],[20220824,23.49],[20220825,23.55],[20220826,22.7],[20220829,22.52],[20220830,22.41],[20220831,22.53],[20220901,21.7],[20220902,22.17],[20220905,21.96],[20220906,22.14],[20220907,22.35],[20220908,22.34],[20220909,22.65],[20220912,23.25],[20220913,22.75],[20220914,22.59],[20220915,22.71],[20220916,22.15],[20220919,22],[20220920,22.04],[20220921,21.62],[20220922,20.93],[20220923,20.28],[20220926,20.71],[20220927,21.06],[20220928,21.15],[20220929,20.59],[20220930,20.74],[20221003,20.75],[20221004,22.02],[20221005,21.59],[20221006,21.62],[20221007,21.28],[20221010,21.1],[20221011,21.02],[20221012,20.88],[20221013,21.6],[20221014,21.9],[20221017,22.59],[20221018,22.69],[20221019,22.35],[20221020,22.53],[20221021,22.27],[20221024,22.67],[20221025,23.46],[20221026,23.76],[20221027,23.95],[20221028,23.82],[20221031,24.12],[20221101,24.19],[20221102,24.19],[20221103,23.79],[20221104,24.02],[20221107,24.4],[20221108,24.52],[20221109,24.01],[20221110,24.73],[20221111,24.74],[20221114,24.43],[20221115,24.59],[20221116,24.04],[20221117,23.9],[20221118,24.35],[20221121,24.2],[20221122,24.53],[20221123,24.99],[20221124,25.19],[20221125,25.21],[20221128,25.21],[20221129,25.13],[20221130,25.38],[20221201,25.64],[20221202,25.6],[20221205,25.5],[20221206,25.38],[20221207,25.24],[20221208,25.38],[20221209,25.78],[20221212,25.66],[20221213,25.93],[20221214,25.56],[20221215,24.89],[20221216,24.42],[20221219,24.38],[20221220,24.23],[20221221,24.67],[20221222,24.31],[20221223,24.24],[20221227,24.26],[20221228,24.11],[20221229,24.18],[20221230,23.92],[20230102,24.12],[20230103,24.65],[20230104,25.21],[20230105,25.33],[20230106,25.73],[20230109,26.36],[20230110,26.31],[20230111,26.22],[20230112,26.65],[20230113,26.73],[20230116,26.66],[20230117,26.88],[20230118,27.18],[20230119,27.29],[20230120,27.63],[20230123,27.7],[20230124,28.07],[20230125,27.97],[20230126,27.98],[20230127,27.93],[20230130,27.63],[20230131,27.46],[20230201,27.48],[20230202,28.7],[20230203,28.63],[20230206,28.38],[20230207,28.19],[20230208,28.36],[20230209,28.11],[20230210,27.03],[20230213,27.51],[20230214,27.85],[20230215,28.13],[20230216,28.28],[20230217,28.33],[20230220,28.27],[20230221,28.44],[20230222,28.17],[20230223,28.41],[20230224,27.56],[20230227,28.19]]}
{"meta":{"name":"FWWu00ae Sektordurchschnitt Aktienfonds Konsum Europa"},"ts":[[20180227,312.99],[20180228,311.06],[20180301,307.69],[20180302,302.53],[20180303,302.53],[20180304,302.53],[20180305,305.7],[20180306,304.88],[20180307,305.3],[20180308,307.9],[20180309,311.25],[20180310,311.25],[20180311,311.25],[20180312,312.2],[20180313,309.06],[20180314,308.92],[20180315,309.88],[20180316,309.64],[20180317,309.64],[20180318,309.64],[20180319,308.12],[20180320,309.33],[20180321,306.54],[20180322,304.64],[20180323,302.77],[20180324,302.77],[20180325,302.77],[20180326,300.06],[20180327,302.44],[20180328,305.95],[20180329,307.05],[20180330,307.05],[20180331,307.05],[20180401,307.05],[20180402,307.05],[20180403,305.73],[20180404,306.31],[20180405,312.52],[20180406,312.9],[20180407,312.9],[20180408,312.9],[20180409,312.97],[20180410,314.23],[20180411,312.76],[20180412,314.2],[20180413,314.1],[20180414,314.1],[20180415,314.1],[20180416,313.91],[20180417,315.44],[20180418,315.12],[20180419,313.75],[20180420,313.08],[20180421,313.08],[20180422,313.08],[20180423,312.91],[20180424,312.28],[20180425,313.18],[20180426,317.1],[20180427,318.48],[20180428,318.48],[20180429,318.48],[20180430,319.51],[20180501,319.37],[20180502,318.8],[20180503,316.85],[20180504,318.7],[20180505,318.7],[20180506,318.7],[20180507,319.92],[20180508,322.31],[20180509,323.02],[20180510,322.39],[20180511,322.14],[20180512,322.14],[20180513,322.14],[20180514,322.82],[20180515,323.11],[20180516,325.16],[20180517,327.94],[20180518,327.86],[20180519,327.86],[20180520,327.86],[20180521,328.9],[20180522,329.63],[20180523,328.48],[20180524,329.8],[20180525,332.56],[20180526,332.56],[20180527,332.56],[20180528,332.96],[20180529,329.54],[20180530,329.12],[20180531,327.09],[20180601,327.55],[20180602,327.55],[20180603,327.55],[20180604,329.8],[20180605,329.13],[20180606,327.19],[20180607,323.79],[20180608,325.82],[20180609,325.82],[20180610,325.82],[20180611,328.02],[20180612,328.53],[20180613,330.25],[20180614,332.75],[20180615,331.96],[20180616,331.96],[20180617,331.96],[20180618,328.24],[20180619,327.11],[20180620,328.4],[20180621,327.66],[20180622,331.26],[20180623,331.26],[20180624,331.26],[20180625,324.86],[20180626,324.42],[20180627,326.57],[20180628,325.68],[20180629,326.74],[20180630,326.74],[20180701,326.74],[20180702,325.3],[20180703,328.22],[20180704,328.68],[20180705,327.98],[20180706,329.2],[20180707,329.2],[20180708,329.2],[20180709,330.22],[20180710,331.68],[20180711,329.15],[20180712,332],[20180713,332.4],[20180714,332.4],[20180715,332.4],[20180716,331.54],[20180717,331.76],[20180718,332.5],[20180719,333.35],[20180720,334.95],[20180721,334.95],[20180722,334.95],[20180723,332.9],[20180724,333.09],[20180725,333.18],[20180726,333.76],[20180727,334.48],[20180728,334.48],[20180729,334.48],[20180730,332.89],[20180731,333.23],[20180801,332.6],[20180802,331.45],[20180803,333.54],[20180804,333.54],[20180805,333.54],[20180806,333.19],[20180807,333.09],[20180808,332.72],[20180809,334.72],[20180810,332.5],[20180811,332.5],[20180812,332.5],[20180813,331.84],[20180814,332.98],[20180815,329.69],[20180816,331.67],[20180817,331.88],[20180818,331.88],[20180819,331.88],[20180820,333.58],[20180821,332.67],[20180822,331.67],[20180823,331.15],[20180824,330.15],[20180825,330.15],[20180826,330.15],[20180827,330.93],[20180828,330.66],[20180829,330.76],[20180830,329.69],[20180831,328.31],[20180901,328.31],[20180902,328.31],[20180903,327.51],[20180904,324.98],[20180905,321.52],[20180906,319.62],[20180907,320.65],[20180908,320.65],[20180909,320.65],[20180910,322.12],[20180911,320.54],[20180912,323.47],[20180913,321.67],[20180914,322.37],[20180915,322.37],[20180916,322.37],[20180917,323.06],[20180918,322.18],[20180919,320.9],[20180920,323.01],[20180921,323.97],[20180922,323.97],[20180923,323.97],[20180924,321.45],[20180925,321.79],[20180926,323.9],[20180927,325.39],[20180928,325.01],[20180929,325.01],[20180930,325.01],[20181001,325.32],[20181002,323.23],[20181003,324.13],[20181004,317.99],[20181005,316.11],[20181006,316.11],[20181007,316.11],[20181008,314.78],[20181009,315.3],[20181010,310.47],[20181011,305.41],[20181012,305.14],[20181013,305.14],[20181014,305.14],[20181015,305.28],[20181016,308.7],[20181017,305.9],[20181018,306.42],[20181019,307.7],[20181020,307.7],[20181021,307.7],[20181022,307.25],[20181023,304.81],[20181024,306.93],[20181025,308.08],[20181026,306.49],[20181027,306.49],[20181028,306.49],[20181029,306.86],[20181030,306.24],[20181031,310.04],[20181101,313.9],[20181102,314.35],[20181103,314.35],[20181104,314.35],[20181105,313.7],[20181106,312.24],[20181107,315.36],[20181108,316.18],[20181109,317.23],[20181110,317.23],[20181111,317.23],[20181112,313.29],[20181113,315.34],[20181114,314.55],[20181115,310.39],[20181116,310.49],[20181117,310.49],[20181118,310.49],[20181119,307.98],[20181120,307.01],[20181121,310.27],[20181122,309.73],[20181123,312.04],[20181124,312.04],[20181125,312.04],[20181126,312.48],[20181127,312.82],[20181128,312.02],[20181129,311.33],[20181130,310],[20181201,310],[20181202,310],[20181203,311.13],[20181204,309.89],[20181205,307.84],[20181206,300.28],[20181207,302.54],[20181208,302.54],[20181209,302.54],[20181210,296.95],[20181211,301.15],[20181212,304.59],[20181213,303.87],[20181214,301.77],[20181215,301.77],[20181216,301.77],[20181217,296.72],[20181218,295.14],[20181219,295.57],[20181220,291.74],[20181221,292.4],[20181222,292.4],[20181223,292.4],[20181224,291.26],[20181225,291.26],[20181226,291.26],[20181227,285.47],[20181228,290.14],[20181229,290.14],[20181230,290.14],[20181231,290.89],[20190101,290.89],[20190102,290.74],[20190103,288.84],[20190104,295.31],[20190105,295.31],[20190106,295.31],[20190107,294.58],[20190108,298.03],[20190109,298.93],[20190110,299.84],[20190111,302.26],[20190112,302.26],[20190113,302.26],[20190114,300.68],[20190115,300.96],[20190116,300.24],[20190117,302.33],[20190118,306.68],[20190119,306.68],[20190120,306.68],[20190121,306.39],[20190122,307.04],[20190123,308.47],[20190124,308.58],[20190125,308.44],[20190126,308.44],[20190127,308.44],[20190128,306.03],[20190129,309.73],[20190130,312.43],[20190131,313.39],[20190201,314.55],[20190202,314.55],[20190203,314.55],[20190204,315.26],[20190205,320.22],[20190206,319.43],[20190207,316.75],[20190208,315.61],[20190209,315.61],[20190210,315.61],[20190211,318.52],[20190212,318.35],[20190213,321.44],[20190214,319.34],[20190215,322.68],[20190216,322.68],[20190217,322.68],[20190218,323.66],[20190219,323.89],[20190220,325.54],[20190221,325.87],[20190222,324.81],[20190223,324.81],[20190224,324.81],[20190225,325.2],[20190226,327.8],[20190227,324.21],[20190228,324.88],[20190301,328.46],[20190302,328.46],[20190303,328.46],[20190304,328.3],[20190305,329.47],[20190306,330.06],[20190307,330.66],[20190308,327.47],[20190309,327.47],[20190310,327.47],[20190311,328.76],[20190312,328.3],[20190313,329.21],[20190314,332.34],[20190315,334.44],[20190316,334.44],[20190317,334.44],[20190318,335.08],[20190319,337.32],[20190320,334.58],[20190321,335.51],[20190322,333.6],[20190323,333.6],[20190324,333.6],[20190325,332.24],[20190326,335.17],[20190327,335.54],[20190328,335.96],[20190329,337.99],[20190330,337.99],[20190331,337.99],[20190401,338.95],[20190402,339.85],[20190403,342.12],[20190404,341.6],[20190405,341.36],[20190406,341.36],[20190407,341.36],[20190408,340.35],[20190409,338.36],[20190410,340.41],[20190411,341.72],[20190412,340.85],[20190413,340.85],[20190414,340.85],[20190415,341.88],[20190416,342.38],[20190417,342.71],[20190418,344.04],[20190419,344.04],[20190420,344.04],[20190421,344.04],[20190422,344.04],[20190423,345.03],[20190424,345.24],[20190425,344.49],[20190426,346.06],[20190427,346.06],[20190428,346.06],[20190429,345.64],[20190430,346.17],[20190501,346.13],[20190502,344.03],[20190503,346.13],[20190504,346.13],[20190505,346.13],[20190506,344.71],[20190507,341.04],[20190508,340.68],[20190509,337.24],[20190510,337.39],[20190511,337.39],[20190512,337.39],[20190513,334.26],[20190514,336.88],[20190515,339.05],[20190516,341.3],[20190517,341.17],[20190518,341.17],[20190519,341.17],[20190520,337.43],[20190521,338.56],[20190522,337.47],[20190523,335.31],[20190524,336],[20190525,336],[20190526,336],[20190527,336.8],[20190528,336.95],[20190529,333.21],[20190530,333.9],[20190531,331.23],[20190601,331.23],[20190602,331.23],[20190603,332.05],[20190604,332.3],[20190605,334.86],[20190606,335.36],[20190607,338.73],[20190608,338.73],[20190609,338.73],[20190610,338.91],[20190611,339.81],[20190612,339.54],[20190613,339.37],[20190614,338.63],[20190615,338.63],[20190616,338.63],[20190617,337.32],[20190618,341.34],[20190619,339.68],[20190620,340.12],[20190621,339.2],[20190622,339.2],[20190623,339.2],[20190624,338.79],[20190625,337.43],[20190626,335.72],[20190627,337.32],[20190628,340.32],[20190629,340.32],[20190630,340.32],[20190701,341.96],[20190702,344.49],[20190703,349.01],[20190704,349.43],[20190705,348.15],[20190706,348.15],[20190707,348.15],[20190708,348.74],[20190709,347.13],[20190710,345.74],[20190711,346],[20190712,346.99],[20190713,346.99],[20190714,346.99],[20190715,347.33],[20190716,348.7],[20190717,348.57],[20190718,349.19],[20190719,350.57],[20190720,350.57],[20190721,350.57],[20190722,350.81],[20190723,352.05],[20190724,351.92],[20190725,351.05],[20190726,352.05],[20190727,352.05],[20190728,352.05],[20190729,352.93],[20190730,348.08],[20190731,349.36],[20190801,352.44],[20190802,344.61],[20190803,344.61],[20190804,344.61],[20190805,335.51],[20190806,334.35],[20190807,337.24],[20190808,342.35],[20190809,340.8],[20190810,340.8],[20190811,340.8],[20190812,340.03],[20190813,338.84],[20190814,335.45],[20190815,335.2],[20190816,339.46],[20190817,339.46],[20190818,339.46],[20190819,344.2],[20190820,342.33],[20190821,346.91],[20190822,345.74],[20190823,344.08],[20190824,344.08],[20190825,344.08],[20190826,343.86],[20190827,346.83],[20190828,347.09],[20190829,350.02],[20190830,352.36],[20190831,352.36],[20190901,352.36],[20190902,354.35],[20190903,354.44],[20190904,357.04],[20190905,357.79],[20190906,358.89],[20190907,358.89],[20190908,358.89],[20190909,354.87],[20190910,354.17],[20190911,357.93],[20190912,357.89],[20190913,355.93],[20190914,355.93],[20190915,355.93],[20190916,352.88],[20190917,354.44],[20190918,353.73],[20190919,354.24],[20190920,355.31],[20190921,355.31],[20190922,355.31],[20190923,354.26],[20190924,356.3],[20190925,353.41],[20190926,355.45],[20190927,357.33],[20190928,357.33],[20190929,357.33],[20190930,358.6],[20191001,353.96],[20191002,345.8],[20191003,346.3],[20191004,348.69],[20191005,348.69],[20191006,348.69],[20191007,351.29],[20191008,346.78],[20191009,348.04],[20191010,349.36],[20191011,355.96],[20191012,355.96],[20191013,355.96],[20191014,354.39],[20191015,357.76],[20191016,357.34],[20191017,356.29],[20191018,353.4],[20191019,353.4],[20191020,353.4],[20191021,354.14],[20191022,353.42],[20191023,353.08],[20191024,354.48],[20191025,354.02],[20191026,354.02],[20191027,354.02],[20191028,353.79],[20191029,354.18],[20191030,355.79],[20191031,355.29],[20191101,356.46],[20191102,356.46],[20191103,356.46],[20191104,356.65],[20191105,357.48],[20191106,359.8],[20191107,360.79],[20191108,359.22],[20191109,359.22],[20191110,359.22],[20191111,360.1],[20191112,359.82],[20191113,360.9],[20191114,360.17],[20191115,361.38],[20191116,361.38],[20191117,361.38],[20191118,362.4],[20191119,362.16],[20191120,360],[20191121,358.89],[20191122,360.18],[20191123,360.18],[20191124,360.18],[20191125,364.65],[20191126,363.88],[20191127,365.53],[20191128,365.97],[20191129,364.61],[20191130,364.61],[20191201,364.61],[20191202,359.51],[20191203,357.07],[20191204,360.2],[20191205,360.34],[20191206,365.78],[20191207,365.78],[20191208,365.78],[20191209,364.91],[20191210,363.03],[20191211,363.75],[20191212,362.43],[20191213,369.65],[20191214,369.65],[20191215,369.65],[20191216,375.54],[20191217,369.86],[20191218,370.08],[20191219,370.41],[20191220,374.51],[20191221,374.51],[20191222,374.51],[20191223,374.96],[20191224,375.74],[20191225,375.74],[20191226,375.74],[20191227,377.67],[20191228,377.67],[20191229,377.67],[20191230,374.81],[20191231,374.47],[20200101,374.47],[20200102,376.94],[20200103,376.17],[20200104,376.17],[20200105,376.17],[20200106,374.58],[20200107,375.56],[20200108,375.55],[20200109,375.69],[20200110,375.5],[20200111,375.5],[20200112,375.5],[20200113,374.59],[20200114,376.72],[20200115,378.14],[20200116,378.57],[20200117,382.15],[20200118,382.15],[20200119,382.15],[20200120,379.62],[20200121,378.89],[20200122,378.65],[20200123,375.58],[20200124,378.55],[20200125,378.55],[20200126,378.55],[20200127,370.44],[20200128,373.08],[20200129,373.22],[20200130,370.71],[20200131,368.22],[20200201,368.22],[20200202,368.22],[20200203,369.23],[20200204,374.66],[20200205,377.11],[20200206,379.12],[20200207,376.76],[20200208,376.76],[20200209,376.76],[20200210,377.35],[20200211,379.47],[20200212,382.81],[20200213,381.49],[20200214,381.67],[20200215,381.67],[20200216,381.67],[20200217,382.39],[20200218,382.19],[20200219,386.13],[20200220,382.23],[20200221,380.81],[20200222,380.81],[20200223,380.81],[20200224,364.91],[20200225,359.69],[20200226,356.99],[20200227,341.36],[20200228,331.2],[20200229,331.2],[20200301,331.2],[20200302,330.13],[20200303,335.39],[20200304,338.98],[20200305,335.12],[20200306,325.43],[20200307,325.43],[20200308,325.43],[20200309,308.12],[20200310,302.64],[20200311,296.6],[20200312,266.61],[20200313,268.81],[20200314,268.81],[20200315,268.81],[20200316,255.39],[20200317,258.88],[20200318,251.69],[20200319,258.9],[20200320,265.94],[20200321,265.94],[20200322,265.94],[20200323,251.71],[20200324,268.28],[20200325,277.37],[20200326,288.36],[20200327,277.97],[20200328,277.97],[20200329,277.97],[20200330,280.83],[20200331,286.47],[20200401,278.77],[20200402,276.18],[20200403,275.12],[20200404,275.12],[20200405,275.12],[20200406,286.31],[20200407,293.12],[20200408,295.09],[20200409,301.27],[20200410,301.27],[20200411,301.27],[20200412,301.27],[20200413,301.27],[20200414,302.54],[20200415,296.55],[20200416,298.12],[20200417,306.55],[20200418,306.55],[20200419,306.55],[20200420,307.88],[20200421,298.26],[20200422,301],[20200423,301.8],[20200424,298.27],[20200425,298.27],[20200426,298.27],[20200427,304.62],[20200428,308.26],[20200429,313.93],[20200430,308.5],[20200501,308.33],[20200502,308.33],[20200503,308.33],[20200504,297.18],[20200505,300.41],[20200506,298.87],[20200507,303.79],[20200508,306.34],[20200509,306.34],[20200510,306.34],[20200511,306.28],[20200512,307.18],[20200513,299.06],[20200514,291.96],[20200515,293.19],[20200516,293.19],[20200517,293.19],[20200518,304.08],[20200519,302.09],[20200520,303.22],[20200521,302.65],[20200522,302.8],[20200523,302.8],[20200524,302.8],[20200525,305.49],[20200526,312.74],[20200527,314.67],[20200528,320.98],[20200529,314.82],[20200530,314.82],[20200531,314.82],[20200601,317.91],[20200602,322.6],[20200603,330.3],[20200604,327.44],[20200605,334.87],[20200606,334.87],[20200607,334.87],[20200608,333.07],[20200609,328.95],[20200610,327.41],[20200611,314.26],[20200612,315.1],[20200613,315.1],[20200614,315.1],[20200615,311.82],[20200616,320.16],[20200617,322.78],[20200618,321.86],[20200619,324.35],[20200620,324.35],[20200621,324.35],[20200622,321.63],[20200623,323.74],[20200624,314.53],[20200625,314.17],[20200626,314.29],[20200627,314.29],[20200628,314.29],[20200629,313.58],[20200630,313.54],[20200701,315.51],[20200702,321.55],[20200703,319.4],[20200704,319.4],[20200705,319.4],[20200706,323.15],[20200707,321.44],[20200708,319.24],[20200709,317.07],[20200710,320.31],[20200711,320.31],[20200712,320.31],[20200713,322.74],[20200714,318.4],[20200715,326.73],[20200716,323.26],[20200717,322.25],[20200718,322.25],[20200719,322.25],[20200720,322.1],[20200721,323.86],[20200722,320.21],[20200723,322.72],[20200724,318.74],[20200725,318.74],[20200726,318.74],[20200727,315.86],[20200728,318.61],[20200729,320.85],[20200730,316.74],[20200731,312.48],[20200801,312.48],[20200802,312.48],[20200803,316.94],[20200804,317.15],[20200805,319.38],[20200806,317.62],[20200807,318.14],[20200808,318.14],[20200809,318.14],[20200810,319.07],[20200811,324.78],[20200812,327.64],[20200813,327.76],[20200814,323.6],[20200815,323.6],[20200816,323.6],[20200817,323.94],[20200818,323.14],[20200819,324.85],[20200820,321.7],[20200821,323.4],[20200822,323.4],[20200823,323.4],[20200824,326.5],[20200825,326.93],[20200826,330.06],[20200827,330.99],[20200828,328.35],[20200829,328.35],[20200830,328.35],[20200831,326.76],[20200901,323.96],[20200902,329.93],[20200903,328.57],[20200904,324.85],[20200905,324.85],[20200906,324.85],[20200907,327.88],[20200908,325.07],[20200909,327.88],[20200910,327.32],[20200911,327.13],[20200912,327.13],[20200913,327.13],[20200914,328.75],[20200915,332.01],[20200916,334.42],[20200917,333.42],[20200918,328.66],[20200919,328.66],[20200920,328.66],[20200921,318.25],[20200922,318.45],[20200923,322.57],[20200924,318.67],[20200925,321.64],[20200926,321.64],[20200927,321.64],[20200928,328.92],[20200929,326.89],[20200930,326.96],[20201001,329.59],[20201002,329.9],[20201003,329.9],[20201004,329.9],[20201005,332.04],[20201006,333.37],[20201007,334.48],[20201008,336.28],[20201009,339.42],[20201010,339.42],[20201011,339.42],[20201012,340.42],[20201013,338.83],[20201014,338.01],[20201015,331.45],[20201016,334.97],[20201017,334.97],[20201018,334.97],[20201019,334.68],[20201020,335.22],[20201021,330.09],[20201022,331.72],[20201023,333.01],[20201024,333.01],[20201025,333.01],[20201026,327.52],[20201027,324.05],[20201028,314.52],[20201029,315.25],[20201030,315.14],[20201031,315.14],[20201101,315.14],[20201102,317.51],[20201103,324.2],[20201104,331.59],[20201105,334.17],[20201106,334.04],[20201107,334.04],[20201108,334.04],[20201109,350.41],[20201110,353.35],[20201111,358],[20201112,354.45],[20201113,353.49],[20201114,353.49],[20201115,353.49],[20201116,358.6],[20201117,356.95],[20201118,358.88],[20201119,354.58],[20201120,355.07],[20201121,355.07],[20201122,355.07],[20201123,353.09],[20201124,355.06],[20201125,356.03],[20201126,356.7],[20201127,357.52],[20201128,357.52],[20201129,357.52],[20201130,355.04],[20201201,356.73],[20201202,354.6],[20201203,357.36],[20201204,358.72],[20201205,358.72],[20201206,358.72],[20201207,357.24],[20201208,356.63],[20201209,359.08],[20201210,357.18],[20201211,355.26],[20201212,355.26],[20201213,355.26],[20201214,358.93],[20201215,358.29],[20201216,361.1],[20201217,363.05],[20201218,360.3],[20201219,360.3],[20201220,360.3],[20201221,351.79],[20201222,355.9],[20201223,360.66],[20201224,360.67],[20201225,360.67],[20201226,360.67],[20201227,360.67],[20201228,362.08],[20201229,368.75],[20201230,368.09],[20201231,366.66],[20210101,366.66],[20210102,366.66],[20210103,366.66],[20210104,366.44],[20210105,366.14],[20210106,368.47],[20210107,368.34],[20210108,371.14],[20210109,371.14],[20210110,371.14],[20210111,366.75],[20210112,366.65],[20210113,366],[20210114,368.44],[20210115,365.65],[20210116,365.65],[20210117,365.65],[20210118,367.05],[20210119,363.91],[20210120,366.62],[20210121,367.32],[20210122,364.17],[20210123,364.17],[20210124,364.17],[20210125,361.36],[20210126,363.21],[20210127,360.9],[20210128,362.91],[20210129,355.21],[20210130,355.21],[20210131,355.21],[20210201,359.99],[20210202,366.14],[20210203,366.52],[20210204,367.39],[20210205,369.69],[20210206,369.69],[20210207,369.69],[20210208,368.65],[20210209,369.22],[20210210,366.82],[20210211,368.58],[20210212,369.51],[20210213,369.51],[20210214,369.51],[20210215,376.23],[20210216,375.74],[20210217,372.18],[20210218,371.29],[20210219,372.49],[20210220,372.49],[20210221,372.49],[20210222,372.87],[20210223,372.82],[20210224,373.29],[20210225,370.63],[20210226,364.14],[20210227,364.14],[20210228,364.14],[20210301,372.3],[20210302,372.38],[20210303,374.58],[20210304,375.22],[20210305,371.12],[20210306,371.12],[20210307,371.12],[20210308,376.58],[20210309,381.55],[20210310,384.14],[20210311,386.91],[20210312,387.21],[20210313,387.21],[20210314,387.21],[20210315,390.09],[20210316,393.51],[20210317,392.77],[20210318,392.59],[20210319,389.21],[20210320,389.21],[20210321,389.21],[20210322,388.76],[20210323,388.97],[20210324,387.66],[20210325,387.2],[20210326,389.53],[20210327,389.53],[20210328,389.53],[20210329,390.28],[20210330,393.2],[20210331,391.02],[20210401,393.43],[20210402,393.43],[20210403,393.43],[20210404,393.43],[20210405,393.43],[20210406,398.05],[20210407,397.22],[20210408,400.86],[20210409,401.26],[20210410,401.26],[20210411,401.26],[20210412,398.75],[20210413,400.64],[20210414,401.79],[20210415,404.8],[20210416,407.67],[20210417,407.67],[20210418,407.67],[20210419,408.87],[20210420,399.73],[20210421,404.66],[20210422,408.82],[20210423,407.89],[20210424,407.89],[20210425,407.89],[20210426,407.83],[20210427,409.63],[20210428,409.63],[20210429,410.82],[20210430,409.15],[20210501,409.15],[20210502,409.15],[20210503,410.86],[20210504,407.01],[20210505,413.08],[20210506,413.39],[20210507,416.88],[20210508,416.88],[20210509,416.88],[20210510,417.21],[20210511,406.24],[20210512,407.46],[20210513,407.41],[20210514,412.28],[20210515,412.28],[20210516,412.28],[20210517,411.53],[20210518,412.96],[20210519,408.15],[20210520,413.47],[20210521,415.37],[20210522,415.37],[20210523,415.37],[20210524,416.41],[20210525,418.09],[20210526,420.71],[20210527,420.36],[20210528,422.16],[20210529,422.16],[20210530,422.16],[20210531,421.46],[20210601,423.22],[20210602,425.06],[20210603,423.01],[20210604,424.84],[20210605,424.84],[20210606,424.84],[20210607,426.58],[20210608,429.12],[20210609,429.3],[20210610,426.92],[20210611,429.29],[20210612,429.29],[20210613,429.29],[20210614,428.88],[20210615,427.86],[20210616,430.03],[20210617,431.18],[20210618,425.44],[20210619,425.44],[20210620,425.44],[20210621,428.03],[20210622,429.66],[20210623,425.99],[20210624,429.7],[20210625,429.17],[20210626,429.17],[20210627,429.17],[20210628,423.9],[20210629,424.44],[20210630,421.27],[20210701,424.57],[20210702,426.1],[20210703,426.1],[20210704,426.1],[20210705,427.7],[20210706,425.81],[20210707,427.77],[20210708,418.31],[20210709,422.99],[20210710,422.99],[20210711,422.99],[20210712,423.88],[20210713,424.56],[20210714,423.74],[20210715,417.8],[20210716,417.8],[20210717,417.8],[20210718,417.8],[20210719,408.2],[20210720,409.12],[20210721,416.7],[20210722,418.63],[20210723,424.2],[20210724,424.2],[20210725,424.2],[20210726,423.69],[20210727,421.12],[20210728,424.1],[20210729,424.34],[20210730,420.61],[20210731,420.61],[20210801,420.61],[20210802,424.26],[20210803,422.28],[20210804,423.72],[20210805,424.34],[20210806,423.85],[20210807,423.85],[20210808,423.85],[20210809,423.82],[20210810,426.22],[20210811,426.66],[20210812,426.87],[20210813,428.51],[20210814,428.51],[20210815,428.51],[20210816,423.88],[20210817,422.68],[20210818,421.03],[20210819,410.86],[20210820,412.35],[20210821,412.35],[20210822,412.35],[20210823,416.17],[20210824,416.77],[20210825,417.83],[20210826,415.9],[20210827,416.47],[20210828,416.47],[20210829,416.47],[20210830,416.6],[20210831,415.29],[20210901,420.15],[20210902,420.32],[20210903,417.26],[20210904,417.26],[20210905,417.26],[20210906,419.7],[20210907,419.12],[20210908,417.01],[20210909,417.31],[20210910,416.6],[20210911,416.6],[20210912,416.6],[20210913,415.78],[20210914,415.14],[20210915,408.95],[20210916,412.56],[20210917,413.98],[20210918,413.98],[20210919,413.98],[20210920,409.28],[20210921,414.61],[20210922,418.75],[20210923,421.04],[20210924,416.6],[20210925,416.6],[20210926,416.6],[20210927,415.21],[20210928,407.39],[20210929,410.53],[20210930,407.54],[20211001,409.14],[20211002,409.14],[20211003,409.14],[20211004,407.03],[20211005,408.63],[20211006,402.31],[20211007,407.58],[20211008,405.78],[20211009,405.78],[20211010,405.78],[20211011,404.26],[20211012,403.95],[20211013,409],[20211014,413.77],[20211015,417.25],[20211016,417.25],[20211017,417.25],[20211018,413.53],[20211019,413.27],[20211020,415.34],[20211021,416.31],[20211022,417.68],[20211023,417.68],[20211024,417.68],[20211025,416.92],[20211026,422.25],[20211027,420.69],[20211028,422.14],[20211029,423.1],[20211030,423.1],[20211031,423.1],[20211101,425.8],[20211102,423.98],[20211103,424.85],[20211104,427.13],[20211105,429.62],[20211106,429.62],[20211107,429.62],[20211108,426.46],[20211109,427.98],[20211110,428.65],[20211111,427.36],[20211112,430.77],[20211113,430.77],[20211114,430.77],[20211115,433.03],[20211116,434.73],[20211117,433.43],[20211118,433.2],[20211119,431.45],[20211120,431.45],[20211121,431.45],[20211122,429.59],[20211123,425.36],[20211124,424.26],[20211125,425.08],[20211126,406.35],[20211127,406.35],[20211128,406.35],[20211129,409.96],[20211130,401.99],[20211201,408.85],[20211202,403.9],[20211203,402.75],[20211204,402.75],[20211205,402.75],[20211206,410.89],[20211207,420.65],[20211208,417.77],[20211209,417.48],[20211210,416.42],[20211211,416.42],[20211212,416.42],[20211213,412.78],[20211214,411.04],[20211215,409.27],[20211216,412.64],[20211217,413.44],[20211218,413.44],[20211219,413.44],[20211220,409.88],[20211221,415.31],[20211222,419.11],[20211223,423],[20211224,422.85],[20211225,422.85],[20211226,422.85],[20211227,424.22],[20211228,425.11],[20211229,426.15],[20211230,427.85],[20211231,426.96],[20220101,426.96],[20220102,426.96],[20220103,428.84],[20220104,436.06],[20220105,436.48],[20220106,429.14],[20220107,423.99],[20220108,423.99],[20220109,423.99],[20220110,419.75],[20220111,423.07],[20220112,422.79],[20220113,421.84],[20220114,417.96],[20220115,417.96],[20220116,417.96],[20220117,419.77],[20220118,414.96],[20220119,417.87],[20220120,421.31],[20220121,414.95],[20220122,414.95],[20220123,414.95],[20220124,401.66],[20220125,402.86],[20220126,407.65],[20220127,407.89],[20220128,406.94],[20220129,406.94],[20220130,406.94],[20220131,409.27],[20220201,413.33],[20220202,414.02],[20220203,404.5],[20220204,398.28],[20220205,398.28],[20220206,398.28],[20220207,401.37],[20220208,401.72],[20220209,407.33],[20220210,406.63],[20220211,406.17],[20220212,406.17],[20220213,406.17],[20220214,399.53],[20220215,404.33],[20220216,403.47],[20220217,402.29],[20220218,399.42],[20220219,399.42],[20220220,399.42],[20220221,394.56],[20220222,393.65],[20220223,392.41],[20220224,379.34],[20220225,391.28],[20220226,391.28],[20220227,391.28],[20220228,392.23],[20220301,378.2],[20220302,378.11],[20220303,366.92],[20220304,354.04],[20220305,354.04],[20220306,354.04],[20220307,344.11],[20220308,340.56],[20220309,361.94],[20220310,352.75],[20220311,356.69],[20220312,356.69],[20220313,356.69],[20220314,359.59],[20220315,358.01],[20220316,370.5],[20220317,370.44],[20220318,376.73],[20220319,376.73],[20220320,376.73],[20220321,373.27],[20220322,376.37],[20220323,370.4],[20220324,368.73],[20220325,369.64],[20220326,369.64],[20220327,369.64],[20220328,370.09],[20220329,380.56],[20220330,375.68],[20220331,368.83],[20220401,371.3],[20220402,371.3],[20220403,371.3],[20220404,377.43],[20220405,379.7],[20220406,371.09],[20220407,369.42],[20220408,372.58],[20220409,372.58],[20220410,372.58],[20220411,370.98],[20220412,370.62],[20220413,369.87],[20220414,374.55],[20220415,374.55],[20220416,374.55],[20220417,374.55],[20220418,374.55],[20220419,371.17],[20220420,374.05],[20220421,377.19],[20220422,370.18],[20220423,370.18],[20220424,370.18],[20220425,366.01],[20220426,361.98],[20220427,363.62],[20220428,367.88],[20220429,371.07],[20220430,371.07],[20220501,371.07],[20220502,369.14],[20220503,369.39],[20220504,364.29],[20220505,358.47],[20220506,351.02],[20220507,351.02],[20220508,351.02],[20220509,341.35],[20220510,342.89],[20220511,350.67],[20220512,351.09],[20220513,360.03],[20220514,360.03],[20220515,360.03],[20220516,360.53],[20220517,362.49],[20220518,356.2],[20220519,348.09],[20220520,349.23],[20220521,349.23],[20220522,349.23],[20220523,352.53],[20220524,345.64],[20220525,348.26],[20220526,354.25],[20220527,361.76],[20220528,361.76],[20220529,361.76],[20220530,365.36],[20220531,364.39],[20220601,359.18],[20220602,360.52],[20220603,359.68],[20220604,359.68],[20220605,359.68],[20220606,361.98],[20220607,360.44],[20220608,359.26],[20220609,355.66],[20220610,347.14],[20220611,347.14],[20220612,347.14],[20220613,338.92],[20220614,333.2],[20220615,338.59],[20220616,330.53],[20220617,332.74],[20220618,332.74],[20220619,332.74],[20220620,335.88],[20220621,336.04],[20220622,335.54],[20220623,335.65],[20220624,344.33],[20220625,344.33],[20220626,344.33],[20220627,345.21],[20220628,344.7],[20220629,342.24],[20220630,338.31],[20220701,340.26],[20220702,340.26],[20220703,340.26],[20220704,340.94],[20220705,337.06],[20220706,345.93],[20220707,348.87],[20220708,350.45],[20220709,350.45],[20220710,350.45],[20220711,348.1],[20220712,352.46],[20220713,348.72],[20220714,346.54],[20220715,351.6],[20220716,351.6],[20220717,351.6],[20220718,355.26],[20220719,360.89],[20220720,359.71],[20220721,360.28],[20220722,363.89],[20220723,363.89],[20220724,363.89],[20220725,363.85],[20220726,360.81],[20220727,363.96],[20220728,366.24],[20220729,370.31],[20220730,370.31],[20220731,370.31],[20220801,371.53],[20220802,368.42],[20220803,371.33],[20220804,374.09],[20220805,369.81],[20220806,369.81],[20220807,369.81],[20220808,374.7],[20220809,369.58],[20220810,374.96],[20220811,375.49],[20220812,377.35],[20220813,377.35],[20220814,377.35],[20220815,379.63],[20220816,380.2],[20220817,377.72],[20220818,377.05],[20220819,372.99],[20220820,372.99],[20220821,372.99],[20220822,368.65],[20220823,365.84],[20220824,367.3],[20220825,366.1],[20220826,356.99],[20220827,356.99],[20220828,356.99],[20220829,354.9],[20220830,353.31],[20220831,350.05],[20220901,343.4],[20220902,348.49],[20220903,348.49],[20220904,348.49],[20220905,346.25],[20220906,349.02],[20220907,347.08],[20220908,346.08],[20220909,350.88],[20220910,350.88],[20220911,350.88],[20220912,358.67],[20220913,352.49],[20220914,350.05],[20220915,347.43],[20220916,342.11],[20220917,342.11],[20220918,342.11],[20220919,342],[20220920,339.8],[20220921,341.21],[20220922,335.58],[20220923,326.85],[20220924,326.85],[20220925,326.85],[20220926,327.66],[20220927,327.88],[20220928,328.63],[20220929,321.79],[20220930,324.94],[20221001,324.94],[20221002,324.94],[20221003,325.03],[20221004,336.78],[20221005,331.36],[20221006,329.49],[20221007,325.01],[20221008,325.01],[20221009,325.01],[20221010,323.93],[20221011,324.93],[20221012,323.93],[20221013,326.35],[20221014,329.17],[20221015,329.17],[20221016,329.17],[20221017,335.99],[20221018,336.81],[20221019,332.2],[20221020,333.64],[20221021,328.16],[20221022,328.16],[20221023,328.16],[20221024,332.52],[20221025,340.19],[20221026,341.92],[20221027,341.16],[20221028,339.74],[20221029,339.74],[20221030,339.74],[20221031,341.55],[20221101,344.22],[20221102,341.99],[20221103,337.8],[20221104,346.26],[20221105,346.26],[20221106,346.26],[20221107,347.44],[20221108,350.11],[20221109,348.56],[20221110,358.89],[20221111,361.14],[20221112,361.14],[20221113,361.14],[20221114,361.42],[20221115,361.64],[20221116,357.36],[20221117,356.29],[20221118,360.9],[20221119,360.9],[20221120,360.9],[20221121,361.83],[20221122,363.46],[20221123,367.44],[20221124,369.03],[20221125,367.98],[20221126,367.98],[20221127,367.98],[20221128,367.53],[20221129,366.43],[20221130,370.54],[20221201,374.82],[20221202,374.74],[20221203,374.74],[20221204,374.74],[20221205,371.56],[20221206,370.58],[20221207,368.56],[20221208,367.55],[20221209,370.22],[20221210,370.22],[20221211,370.22],[20221212,368.14],[20221213,372.7],[20221214,373.21],[20221215,361.22],[20221216,357.37],[20221217,357.37],[20221218,357.37],[20221219,358.01],[20221220,355.11],[20221221,362.3],[20221222,358.4],[20221223,357.55],[20221224,357.55],[20221225,357.55],[20221226,357.55],[20221227,358.31],[20221228,358.83],[20221229,360.52],[20221230,356.44],[20221231,356.44],[20230101,356.44],[20230102,358.14],[20230103,365.43],[20230104,374.35],[20230105,375.07],[20230106,379.43],[20230107,379.43],[20230108,379.43],[20230109,382.45],[20230110,379.83],[20230111,382.83],[20230112,385.78],[20230113,388.01],[20230114,388.01],[20230115,388.01],[20230116,390.24],[20230117,392.29],[20230118,391.31],[20230119,387.44],[20230120,389.27],[20230121,389.27],[20230122,389.27],[20230123,390.69],[20230124,390.84],[20230125,389.65],[20230126,390.25],[20230127,389.88],[20230128,389.88],[20230129,389.88],[20230130,390.39],[20230131,390.88],[20230201,390.81],[20230202,398.8],[20230203,401.03],[20230204,401.03],[20230205,401.03],[20230206,396.87],[20230207,394.7],[20230208,395.18],[20230209,395.8],[20230210,388.3],[20230211,388.3],[20230212,388.3],[20230213,393.77],[20230214,394.45],[20230215,397.4],[20230216,397.94],[20230217,398.33],[20230218,398.33],[20230219,398.33],[20230220,398.06],[20230221,398.59],[20230222,398.84],[20230223,398.52],[20230224,392.7],[20230225,392.7],[20230226,392.7],[20230227,397.72]]}
* FWW® SektordurchschnittWertentwicklung bei 1.000,- Euro Anlagevolumen
| 2019 | 999,32€ |
| 2020 | 538,30€ |
| 2021 | 1.144,57€ |
| 2022 | 912,17€ |
| 2023 | 1.004,06€ |
Wertentwicklung in %
| Fonds | |
|---|---|
| 1 M | -2,38% |
| 3 M | 14,41% |
| 6 M | 36,75% |
| lfd. Jahr | 15,93% |
| 1 Jahr | 10,07% |
| 3 Jahre | 86,53% |
| 5 Jahre | k.A. |
| 10 Jahre | k.A. |
| Entwicklung p.a. | 0,10% |
| Wertentwicklung seit Auflage | 0,41% |
Anlageziel des Fonds ist die Nachbildung der Auf- und Abwärtsbewegungen des STOXX Europe 600 Travel & Leisure (Net Return) EUR Index, der die Wertentwicklung großer europäischer Unternehmen im Freizeit- und Reisesektor repräsentiert. Der Fonds versucht sein Ziel über eine indirekte Nachbildung zu realisieren (Swaps).
Die fünf größten Wertpapierbestände in diesem Fonds
| Flutter Entertainment Plc-Di | 23,32% |
| EVOLUTION AB | 14,75% |
| Intercontinental Hotels Grou | 10,18% |
| Entain Plc | 9,10% |
| Sodexo Sa | 7,84% |
Wertverlauf der letzten fünf Jahre
| 01.2019 - 03.2019 | -0.0684 | 6.450000 |
| 03.2019 - 03.2020 | -46.1336 | -24.548600 |
| 03.2020 - 03.2021 | 112.6294 | 54.533600 |
| 03.2021 - 03.2022 | -20.3052 | -4.773500 |
| 03.2022 - 03.2023 | 10.0745 | 6.824400 |
Risikokennzahlen
| 1 Jahr | 3 Jahre | 5 jahre | 10 Jahre | |
|---|---|---|---|---|
| Volatilität | 31,94% | 34,85% | k.A. | k.A. |
| Sharpe Ratio | 0,11 | 0,07 | k.A. | k.A. |
| Tracking Error | 17,01% | 21,51% | k.A. | k.A. |
| Jensen Alpha | k.A. | k.A. | k.A. | k.A. |
| Beta | 1,22 | 1,48 | k.A. | k.A. |
| Treynor Ratio | 2,85 | 1,66 | k.A. | k.A. |
Die 10 größten Wertpapierbestände (26. 03. 2023)
| Flutter Entertainment Plc-Di | 23,32% |
| EVOLUTION AB | 14,75% |
| Intercontinental Hotels Grou | 10,18% |
| Entain Plc | 9,10% |
| Sodexo Sa | 7,84% |
| RYANAIR HOLDINGS IRL | 7,20% |
| Whitbread Plc | 6,07% |
| DEUTSCHE LUFTHANSA | 4,81% |
| Accor | 4,43% |
| LA FRANCAISE DES JEUX SAEM | 4,42% |
Länderverteilung (26. 03. 2023)
| Großbritannien | 30,88% |
| Irland | 30,52% |
| Schweden | 17,09% |
| Frankreich | 16,69% |
| Deutschland | 4,81% |
| Europa | 0,01% |
Branchenverteilung (26. 03. 2023)
| Konsumgüter zyklisch | 84,38% |
| Industrie / Investitionsgüter | 15,62% |
Assetverteilung (26. 03. 2023)
| Aktien | 100,00% |
Währungsverteilung (26. 03. 2023)
Aktuelle Prospekte und Berichte zu diesem Fonds
Ausführlicher Verkaufsprospekt (2022)
Der Verkaufsprospekt des Fonds ist eine gesetzlich vorgeschriebene Unterlage, die wichtige Informationen für den Anleger enthält; zum Beispiel die Vertragsbedingungen des Fonds.PDF, 3010KB
Wesentliche Anlegerinformationen (KID) (2022)
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, 125KB
Jahresbericht (2021)
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, 5491KB
Halbjahresbericht (2022)
Im Wechsel zum Jahresbericht erscheint zum Halbjahr des jeweiligen Fondsgeschäftsjahres ein Halbjahresbericht, der neben einem Marktbericht im Wesentlichen die Vermögensaufstellung beinhaltet.PDF, 1631KB
Anzeige:
Bewertung
| FWW FundStars®: |  |
Konditionen
| Ausgabeaufschlag Standard | k.A. |
| Managementgebühr p.a. | k.A. |
| Depotbankgebühr | k.A. |
| Beratervergütung p.a. | k.A. |
| Performance-Fee | k.A. |
| All-in-Fee | 0,30% |
| TER (Gesamtkostenquote KIID) | 0,30% |
| Sparplan-fähig | Nein |
| Auszahlplan-fähig | Nein |
Downloads
Stammdaten
| Fondsart: | Aktienfonds |
| Anlageschwerpunkt: | Aktienfonds Konsum |
| Anlageregion: | Europa |
| Währungsschwerpunkt: | k.A. |
| Vergleichsindex: | FWW® Sektordurchschnitt Aktienfonds Konsum Europa |
| Fondsmanager: | Herr Raphael Dieterlen Herr Jean-Marc Guiot |
| Fondsgesellschaft: | Amundi Asset Management |
| Fondswährung: | EUR |
| Auflegungsdatum: | 31.01.2019 |
| Ertragsverwendung: | thesaurierend (jährlich) |
| Fondsvolumen: | 100,15 Mio. EUR |