The Renewables Infrastructure Group Ltd (TRIG)

TRIG
🏛️ Vereinigtes Königreich →
76.20
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 91.27 91.27 91.03 91.03 30.3K
08:01 91.17 91.25 91.17 91.25 26.6K
08:02 91.08 91.27 91.08 91.27 5.5K
08:03 91.17 91.17 91.17 91.17 0.3K
08:05 91.17 91.27 91.17 91.17 18.0K
08:06 91.17 91.50 91.17 91.50 4.7K
08:07 91.50 91.50 91.50 91.50 1.9K
08:08 91.17 91.27 91.17 91.27 13.5K
08:09 91.17 91.17 91.17 91.17 4.2K
08:10 91.50 91.50 91.20 91.20 5.5K
08:11 91.50 91.50 91.50 91.50 0.4K
08:12 91.17 91.17 91.17 91.17 4.2K
08:13 91.50 91.50 91.17 91.17 3.3K
08:15 91.17 91.17 91.17 91.17 3.0K
08:16 91.00 91.00 91.00 91.00 1.3K
08:19 91.17 91.17 91.17 91.17 16.4K
08:23 91.50 91.50 91.50 91.50 0.3K
08:24 91.17 91.25 91.17 91.25 4.9K
08:25 91.17 91.25 91.17 91.25 3.7K
08:26 91.25 91.25 91.25 91.25 32.9K
08:27 91.17 91.20 91.17 91.20 25.0K
08:29 91.27 91.27 91.19 91.19 3.8K
08:30 91.25 91.27 91.25 91.27 0.6K
08:31 91.25 91.27 91.25 91.27 0.1K
08:32 91.25 91.25 91.25 91.25 1.0K
08:35 91.25 91.25 91.25 91.25 1.0K
08:36 91.50 91.50 91.25 91.25 7.0K
08:38 91.19 91.19 91.19 91.19 5.0K
08:39 91.24 91.24 91.24 91.24 3.3K
08:40 91.50 91.50 90.80 90.80 15.5K
08:41 90.79 91.10 90.79 90.87 8.6K
08:42 90.85 90.85 90.85 90.85 3.3K
08:43 90.60 90.60 90.60 90.60 0.2K
08:44 90.87 90.87 90.82 90.82 14.9K
08:45 90.84 90.84 90.84 90.84 1.8K
08:46 90.84 90.84 90.82 90.82 9.5K
08:48 90.60 90.60 90.60 90.60 0.1K
08:49 90.82 90.82 90.82 90.82 7.6K
08:50 90.74 91.00 90.50 91.00 10.4K
08:53 90.90 90.90 90.90 90.90 0.3K
08:54 90.69 90.69 90.69 90.69 4.7K
08:55 90.69 90.69 90.69 90.69 0.5K
08:56 90.69 90.69 90.69 90.69 6.0K
08:58 90.50 90.50 90.50 90.50 0.2K
09:00 90.68 90.69 90.68 90.69 2.2K
09:01 90.68 90.72 90.68 90.72 15.0K
09:03 90.69 90.69 90.69 90.69 36.3K
09:05 90.72 90.72 90.50 90.72 21.8K
09:08 90.90 90.90 90.90 90.90 0.0K
09:11 90.78 90.78 90.68 90.68 3.7K
09:12 90.10 90.50 90.10 90.50 116.0K
09:13 90.50 90.50 90.46 90.46 0.0K
09:14 90.47 90.47 90.47 90.47 1.1K
09:15 90.32 90.32 90.32 90.32 47.0K
09:16 90.40 90.40 90.40 90.40 0.5K
09:17 90.60 90.60 90.60 90.60 0.0K
09:19 90.60 90.60 90.60 90.60 0.0K
09:20 90.38 90.38 90.32 90.32 31.9K
09:21 90.32 90.60 90.32 90.60 1.2K
09:22 90.10 90.10 90.10 90.10 0.0K
09:23 90.37 90.50 90.37 90.50 10.0K
09:24 90.36 90.36 90.36 90.36 8.9K
09:26 90.36 90.37 90.36 90.37 11.6K
09:27 90.37 90.37 90.37 90.37 3.4K
09:28 90.52 90.55 90.31 90.55 0.8K
09:29 90.60 90.60 90.60 90.60 0.2K
09:30 90.25 90.25 90.00 90.25 15.9K
09:32 90.32 90.32 90.32 90.32 10.8K
09:33 90.32 90.60 90.32 90.60 3.1K
09:34 90.25 90.25 90.00 90.00 2.8K
09:35 90.10 90.10 90.10 90.10 3.7K
09:36 90.35 90.35 90.31 90.31 13.1K
09:38 90.20 90.20 90.20 90.20 0.0K
09:39 90.37 90.37 90.37 90.37 11.0K
09:40 90.40 90.60 90.37 90.37 31.0K
09:41 90.60 90.60 90.20 90.20 0.1K
09:45 90.60 90.60 90.60 90.60 1.8K
09:48 90.40 90.41 90.40 90.41 4.6K
09:49 90.40 90.40 90.40 90.40 0.0K
09:50 90.37 90.37 90.37 90.37 10.4K
09:51 90.39 90.39 90.39 90.39 1.0K
09:52 90.40 90.40 90.37 90.39 7.2K
09:54 90.20 90.20 90.20 90.20 0.0K
09:55 90.39 90.39 90.39 90.39 15.9K
09:56 90.40 90.56 90.40 90.56 3.7K
09:58 90.39 90.39 90.39 90.39 0.9K
09:59 90.39 90.60 90.39 90.60 0.6K
10:00 90.39 90.39 90.37 90.37 4.4K
10:01 90.46 90.46 90.39 90.39 0.6K
10:02 90.39 90.56 90.28 90.35 2.0K
10:03 90.39 90.39 90.39 90.39 0.6K
10:04 90.56 90.56 90.37 90.37 3.6K
10:05 90.39 90.60 90.39 90.60 47.8K
10:06 90.33 90.33 90.33 90.33 9.3K
10:07 90.28 90.28 90.28 90.28 0.3K
10:09 90.28 90.33 90.28 90.33 5.5K
10:10 90.28 90.56 90.28 90.56 0.0K
10:11 90.56 90.56 90.39 90.39 1.1K
10:12 90.28 90.60 90.28 90.60 0.2K
10:13 90.20 90.56 90.20 90.56 131.9K
10:14 90.56 90.56 90.28 90.31 1.8K
10:15 90.31 90.31 90.31 90.31 3.2K
10:16 90.50 90.50 90.50 90.50 0.0K
10:17 90.28 90.28 90.28 90.28 0.9K
10:18 90.35 90.35 90.35 90.35 0.3K
10:20 90.20 90.20 90.20 90.20 0.0K
10:23 90.26 90.26 90.26 90.26 11.2K
10:24 90.35 90.35 90.35 90.35 0.6K
10:26 90.28 90.28 90.26 90.26 2.8K
10:27 90.34 90.34 90.34 90.34 27.4K
10:30 90.20 90.20 90.20 90.20 123.3K
10:32 90.47 90.47 90.30 90.30 0.0K
10:33 90.28 90.28 90.28 90.28 11.1K
10:35 90.30 90.30 90.30 90.30 0.6K
10:36 90.28 90.28 90.10 90.21 72.7K
10:37 90.18 90.18 90.06 90.18 8.3K
10:39 89.90 90.20 89.90 90.00 46.1K
10:40 90.30 90.30 90.20 90.20 0.1K
10:42 90.20 90.20 90.20 90.20 0.0K
10:43 90.20 90.20 90.20 90.20 0.0K
10:44 90.20 90.20 90.05 90.05 9.0K
10:45 90.07 90.07 90.00 90.07 4.1K
10:46 90.07 90.07 90.00 90.00 15.0K
10:47 90.05 90.05 90.05 90.05 6.1K
10:48 90.20 90.20 90.20 90.20 0.0K
10:49 90.05 90.20 90.05 90.05 5.0K
10:50 90.20 90.20 90.04 90.05 23.4K
10:52 90.12 90.12 90.05 90.05 14.2K
10:53 90.05 90.10 89.86 89.86 18.5K
10:54 89.86 90.10 89.86 90.10 14.1K
10:55 90.01 90.01 90.01 90.01 0.1K
10:56 89.86 90.10 89.86 90.10 10.2K
10:57 90.20 90.20 90.00 90.00 181.6K
10:58 89.94 89.96 89.94 89.96 10.7K
10:59 89.96 90.20 89.96 90.20 3.3K
11:00 90.20 90.20 90.20 90.20 0.0K
11:01 89.96 89.96 89.96 89.96 11.4K
11:02 89.90 89.96 89.90 89.96 0.3K
11:03 90.17 90.17 89.96 89.96 1.1K
11:05 89.96 89.96 89.96 89.96 2.0K
11:06 89.96 89.96 89.96 89.96 3.8K
11:07 90.20 90.20 89.96 89.96 9.4K
11:09 89.96 89.96 89.96 89.96 0.2K
11:10 89.96 89.96 89.96 89.96 0.1K
11:11 89.90 89.90 89.90 89.90 0.0K
11:12 89.95 90.00 89.91 90.00 54.0K
11:15 89.96 89.96 89.95 89.95 8.2K
11:18 89.95 89.96 89.95 89.96 9.0K
11:20 89.95 89.96 89.95 89.96 12.7K
11:21 89.95 89.95 89.95 89.95 1.0K
11:22 89.95 90.20 89.95 90.20 5.6K
11:23 90.00 90.20 90.00 90.20 0.7K
11:24 90.20 90.20 90.20 90.20 21.6K
11:25 90.10 90.10 89.94 89.94 12.2K
11:26 90.00 90.00 89.85 89.85 2.5K
11:27 90.00 90.00 90.00 90.00 0.3K
11:28 89.84 89.84 89.84 89.84 6.2K
11:30 89.84 89.84 89.84 89.84 23.4K
11:31 89.68 89.75 89.68 89.75 28.4K
11:35 89.70 89.70 89.70 89.70 0.5K
11:37 90.00 90.00 90.00 90.00 0.0K
11:38 89.75 89.75 89.75 89.75 2.0K
11:40 89.60 89.60 89.60 89.60 0.0K
11:41 89.90 90.00 89.65 90.00 1.9K
11:42 90.00 90.00 89.60 89.60 4.5K
11:43 89.57 89.57 89.57 89.57 10.0K
11:44 89.58 89.90 89.58 89.90 2.5K
11:45 89.90 89.90 89.90 89.90 0.2K
11:47 89.47 89.47 89.47 89.47 2.1K
11:48 89.80 89.80 89.80 89.80 0.1K
11:49 89.70 89.70 89.70 89.70 0.0K
11:50 89.46 89.70 89.46 89.70 1.7K
11:52 89.60 89.60 89.60 89.60 0.1K
11:55 89.40 89.40 89.33 89.33 24.6K
11:56 89.35 89.35 89.35 89.35 3.4K
11:57 89.50 89.50 89.10 89.10 0.0K
11:58 89.23 89.23 89.23 89.23 2.0K
12:01 89.40 89.40 89.40 89.40 0.0K
12:02 89.20 89.20 89.20 89.20 8.4K
12:03 89.20 89.24 89.20 89.24 4.3K
12:04 89.29 89.29 89.29 89.29 10.0K
12:05 89.29 89.29 89.20 89.20 48.5K
12:07 89.20 89.20 89.20 89.20 72.1K
12:08 89.26 89.26 89.26 89.26 4.2K
12:09 89.20 89.20 89.20 89.20 2.9K
12:10 89.24 89.24 89.24 89.24 12.0K
12:11 89.30 89.40 89.30 89.40 0.6K
12:12 89.40 89.40 89.40 89.40 0.0K
12:15 89.30 89.30 89.00 89.00 28.4K
12:16 89.18 89.20 89.04 89.20 0.8K
12:17 89.10 89.10 89.05 89.05 9.1K
12:18 89.10 89.10 89.10 89.10 0.0K
12:19 89.05 89.10 89.02 89.10 82.1K
12:20 89.30 89.30 89.20 89.20 0.1K
12:21 89.20 89.20 89.20 89.20 0.1K
12:22 89.30 89.30 89.30 89.30 0.1K
12:23 89.30 89.30 89.30 89.30 0.1K
12:24 89.20 89.20 89.20 89.20 1.2K
12:25 89.20 89.20 89.10 89.20 4.3K
12:26 89.20 89.20 89.20 89.20 0.1K
12:27 89.20 89.30 89.20 89.30 4.4K
12:31 89.13 89.13 89.13 89.13 1.0K
12:32 89.19 89.19 89.19 89.19 21.5K
12:33 89.19 89.19 89.19 89.19 10.5K
12:34 89.19 89.19 89.19 89.19 6.0K
12:35 89.19 89.30 89.19 89.30 20.0K
12:38 89.17 89.17 89.00 89.00 60.8K
12:39 89.15 89.15 89.15 89.15 0.0K
12:41 89.13 89.13 89.00 89.00 1.2K
12:42 89.13 89.13 89.00 89.00 1.2K
12:43 89.13 89.13 89.13 89.13 0.2K
12:44 89.13 89.13 89.13 89.13 1.0K
12:47 89.30 89.30 89.30 89.30 0.4K
12:48 89.00 89.13 89.00 89.13 8.4K
12:51 89.30 89.30 89.30 89.30 0.2K
12:53 89.13 89.13 89.13 89.13 6.0K
12:54 89.13 89.13 89.13 89.13 0.8K
12:57 89.13 89.13 89.00 89.00 2.0K
12:59 89.10 89.10 89.10 89.10 0.3K
13:00 89.06 89.06 89.06 89.06 12.0K
13:01 89.10 89.10 89.10 89.10 0.0K
13:02 89.10 89.10 89.10 89.10 3.0K
13:03 88.93 88.93 88.93 88.93 20.7K
13:05 88.90 88.90 88.83 88.90 27.4K
13:06 88.83 88.83 88.83 88.83 5.1K
13:07 88.83 88.83 88.83 88.83 11.6K
13:08 88.87 88.87 88.87 88.87 1.2K
13:09 88.89 88.89 88.89 88.89 0.3K
13:11 88.80 88.80 88.80 88.80 0.0K
13:12 88.82 88.82 88.82 88.82 15.0K
13:13 89.00 89.00 89.00 89.00 0.2K
13:15 88.80 88.80 88.80 88.80 0.0K
13:16 89.00 89.00 88.80 88.82 4.6K
13:17 89.00 89.00 89.00 89.00 4.5K
13:18 89.00 89.00 89.00 89.00 64.4K
13:19 89.20 89.20 89.20 89.20 8.4K
13:20 89.13 89.13 89.13 89.13 46.4K
13:21 89.40 89.40 89.13 89.13 28.3K
13:24 89.40 89.40 89.40 89.40 0.1K
13:26 89.23 89.40 89.23 89.40 2.2K
13:29 89.23 89.40 89.11 89.11 32.6K
13:30 89.40 89.40 89.23 89.23 2.9K
13:32 89.23 89.23 89.23 89.23 2.3K
13:34 89.10 89.10 89.10 89.10 0.0K
13:35 89.23 89.23 89.23 89.23 0.0K
13:37 89.20 89.20 89.20 89.20 2.7K
13:38 89.23 89.40 89.23 89.40 10.6K
13:39 89.23 89.23 89.23 89.23 48.7K
13:40 89.20 89.25 89.20 89.25 4.5K
13:41 89.22 89.40 89.20 89.20 19.0K
13:42 89.13 89.40 89.13 89.40 1.3K
13:43 89.14 89.40 89.13 89.13 34.2K
13:46 89.32 89.32 89.32 89.32 2.7K
13:49 89.25 89.25 89.25 89.25 10.0K
13:50 89.40 89.40 89.25 89.25 15.5K
13:51 89.25 89.25 89.25 89.25 20.2K
13:52 89.30 89.40 89.30 89.40 4.7K
13:54 89.32 89.40 89.30 89.30 93.3K
13:55 89.35 89.35 89.35 89.35 2.2K
13:59 89.35 89.35 89.35 89.35 6.7K
14:00 89.40 89.40 89.39 89.39 0.6K
14:01 89.42 89.50 89.42 89.50 0.5K
14:02 89.42 89.42 89.20 89.42 2.1K
14:03 89.35 89.42 89.35 89.42 6.9K
14:04 89.42 89.42 89.42 89.42 0.0K
14:05 89.41 89.42 89.41 89.42 1.9K
14:06 89.41 89.41 89.41 89.41 5.5K
14:07 89.35 89.35 89.35 89.35 15.0K
14:09 89.20 89.20 89.10 89.10 9.0K
14:10 89.25 89.30 89.25 89.30 0.0K
14:11 89.30 89.30 89.30 89.30 0.0K
14:15 89.20 89.25 89.17 89.17 0.5K
14:17 89.20 89.20 89.20 89.20 0.1K
14:18 89.10 89.10 89.10 89.10 0.0K
14:19 89.30 89.30 89.25 89.30 0.4K
14:20 89.18 89.18 89.18 89.18 15.0K
14:22 89.19 89.19 89.18 89.18 31.2K
14:23 89.25 89.25 89.18 89.18 45.9K
14:24 89.23 89.24 89.23 89.24 2.8K
14:25 89.25 89.25 89.25 89.25 0.5K
14:26 89.30 89.30 89.25 89.25 44.7K
14:27 89.18 89.24 89.18 89.24 47.0K
14:28 89.23 89.23 89.23 89.23 0.5K
14:31 89.18 89.18 89.18 89.18 1.7K
14:32 89.25 89.25 89.25 89.25 0.0K
14:33 89.30 89.30 89.23 89.23 9.8K
14:34 89.16 89.29 89.16 89.29 8.1K
14:35 89.32 89.32 89.32 89.32 0.7K
14:36 89.10 89.10 89.10 89.10 0.3K
14:38 89.40 89.40 89.40 89.40 0.1K
14:39 89.32 89.40 89.32 89.40 0.3K
14:41 89.40 89.40 89.29 89.29 22.4K
14:42 89.32 89.40 89.32 89.40 0.3K
14:43 89.40 89.40 89.23 89.23 11.4K
14:44 89.30 89.30 89.30 89.30 0.6K
14:46 89.40 89.40 89.40 89.40 0.4K
14:49 89.23 89.23 89.23 89.23 24.0K
14:50 89.16 89.16 89.16 89.16 6.6K
14:52 89.40 89.40 89.40 89.40 0.1K
14:54 89.15 89.15 89.15 89.15 47.4K
14:55 89.30 89.30 89.00 89.06 47.8K
14:56 89.05 89.05 89.05 89.05 22.5K
14:58 89.05 89.05 89.05 89.05 5.0K
14:59 89.21 89.21 89.21 89.21 0.1K
15:00 89.30 89.35 89.30 89.35 2.6K
15:01 89.14 89.50 89.14 89.50 2.1K
15:02 89.30 89.50 89.30 89.50 3.0K
15:05 89.40 89.40 89.14 89.14 8.8K
15:06 89.30 89.30 89.16 89.16 15.6K
15:07 89.16 89.16 89.16 89.16 11.6K
15:08 89.50 89.50 89.40 89.40 0.1K
15:09 89.40 89.40 89.40 89.40 0.0K
15:11 89.16 89.50 89.10 89.50 0.4K
15:13 89.12 89.12 89.12 89.12 20.0K
15:15 89.15 89.15 89.10 89.10 5.8K
15:16 89.30 89.30 89.30 89.30 1.0K
15:18 89.14 89.14 89.14 89.14 5.7K
15:19 89.16 89.40 89.16 89.40 5.0K
15:20 89.06 89.06 89.06 89.06 4.1K
15:22 89.06 89.06 89.06 89.06 1.3K
15:24 89.10 89.10 89.10 89.10 42.5K
15:26 89.05 89.05 89.05 89.05 6.0K
15:27 89.40 89.40 89.40 89.40 0.0K
15:29 89.05 89.05 89.05 89.05 2.5K
15:31 89.30 89.30 89.30 89.30 0.1K
15:32 89.06 89.06 89.06 89.06 10.3K
15:33 89.40 89.40 89.40 89.40 0.3K
15:34 89.25 89.25 89.25 89.25 1.7K
15:37 89.04 89.25 89.04 89.25 11.7K
15:38 89.25 89.25 89.25 89.25 3.1K
15:40 89.10 89.10 89.10 89.10 2.0K
15:41 89.00 89.25 89.00 89.25 10.9K
15:44 89.30 89.30 89.25 89.25 1.0K
15:49 89.30 89.30 89.30 89.30 0.8K
15:50 89.00 89.00 89.00 89.00 0.1K
15:51 89.20 89.20 89.20 89.20 0.1K
15:52 89.15 89.17 89.15 89.17 1.8K
15:54 89.30 89.30 89.08 89.08 25.7K
15:55 89.12 89.12 89.00 89.00 1.6K
15:56 89.00 89.00 89.00 89.00 0.0K
15:59 89.18 89.18 89.18 89.18 0.4K
16:00 89.10 89.23 89.10 89.23 12.2K
16:02 89.12 89.12 89.12 89.12 5.3K
16:03 89.30 89.30 89.30 89.30 0.5K
16:05 89.30 89.30 89.30 89.30 0.3K
16:06 89.50 89.50 89.50 89.50 1.2K
16:07 89.32 89.32 89.32 89.32 20.0K
16:08 89.23 89.50 89.23 89.50 11.2K
16:09 89.28 89.28 89.28 89.28 1.3K
16:11 89.34 89.50 89.20 89.20 3.9K
16:12 89.40 89.40 89.40 89.40 10.0K
16:13 89.20 89.37 89.20 89.37 1.5K
16:14 89.20 89.20 89.20 89.20 1.1K
16:15 89.28 89.28 89.28 89.28 0.4K
16:17 89.28 89.28 89.28 89.28 5.0K
16:20 89.35 89.35 89.35 89.35 1.0K
16:21 89.40 89.40 89.40 89.40 4.0K
16:22 89.40 89.40 89.40 89.40 0.6K
16:24 89.50 89.50 89.50 89.50 0.9K
16:25 89.40 89.40 89.40 89.40 1.9K
16:26 89.40 89.40 89.40 89.40 5.5K
16:27 89.45 89.45 89.45 89.45 10.5K
16:29 89.50 89.60 89.50 89.60 10.5K
16:35 89.50 89.50 89.50 89.50 289.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar