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 92.80 92.80 91.94 91.94 27.2K
08:01 92.10 92.10 91.68 91.68 3.5K
08:02 91.52 91.52 91.52 91.52 35.1K
08:03 91.79 92.45 91.79 92.45 4.0K
08:06 92.11 92.70 92.11 92.70 9.4K
08:07 91.75 91.75 91.75 91.75 1.8K
08:10 92.50 92.50 91.96 92.09 25.4K
08:11 91.96 91.96 91.96 91.96 22.0K
08:13 92.28 92.28 92.10 92.10 44.3K
08:15 92.50 92.50 92.50 92.50 0.1K
08:17 92.26 92.26 92.26 92.26 0.0K
08:21 92.50 92.50 92.50 92.50 0.0K
08:23 91.96 91.96 91.96 91.96 1.6K
08:29 92.00 92.00 91.95 91.95 4.0K
08:30 91.50 92.00 91.50 92.00 3.5K
08:36 91.95 91.95 91.95 91.95 3.5K
08:41 91.95 91.95 91.95 91.95 0.1K
08:43 92.50 92.50 92.50 92.50 0.1K
08:44 91.94 91.94 91.93 91.93 8.7K
08:45 92.40 92.40 92.40 92.40 0.0K
08:47 91.99 91.99 91.99 91.99 0.0K
08:49 92.50 92.50 92.50 92.50 0.3K
08:54 91.98 91.98 91.98 91.98 3.9K
08:56 92.05 92.05 92.05 92.05 0.9K
08:58 91.98 91.98 91.98 91.98 0.4K
08:59 92.50 92.50 92.50 92.50 0.1K
09:02 91.97 91.97 91.80 91.80 1.4K
09:03 92.25 92.25 92.16 92.16 5.3K
09:04 92.11 92.11 92.11 92.11 35.0K
09:09 92.11 92.11 92.11 92.11 11.8K
09:11 92.12 92.60 92.12 92.60 8.4K
09:12 92.70 92.70 92.03 92.03 4.0K
09:13 92.16 92.16 92.16 92.16 0.3K
09:14 92.70 92.70 92.70 92.70 0.0K
09:16 92.13 92.60 92.13 92.60 11.0K
09:19 92.11 92.11 92.11 92.11 3.3K
09:28 92.11 92.14 91.80 91.80 3.5K
09:29 92.00 92.00 92.00 92.00 0.0K
09:30 92.00 92.00 92.00 92.00 0.0K
09:35 92.00 92.00 92.00 92.00 0.0K
09:38 92.27 92.27 92.27 92.27 55.0K
09:40 92.27 92.27 92.27 92.27 3.7K
09:41 92.70 92.70 92.70 92.70 0.0K
09:42 92.27 92.27 92.27 92.27 1.2K
09:44 92.27 92.27 92.27 92.27 5.4K
09:45 92.27 92.30 92.27 92.30 6.2K
09:52 92.30 92.30 92.30 92.30 0.9K
09:53 92.29 92.29 92.29 92.29 11.5K
09:54 92.10 92.10 92.10 92.10 2.3K
09:55 92.35 92.35 92.10 92.10 5.4K
09:56 92.70 92.70 92.31 92.31 3.6K
09:57 92.31 92.31 92.10 92.10 0.2K
09:58 92.30 92.30 92.30 92.30 3.3K
10:00 92.11 92.16 92.11 92.11 0.1K
10:01 92.10 92.10 91.90 91.96 20.9K
10:02 91.92 92.35 91.71 92.35 86.2K
10:03 91.88 92.30 91.71 92.30 5.4K
10:04 91.71 91.71 91.71 91.71 0.0K
10:05 91.81 91.81 91.81 91.81 0.0K
10:06 92.30 92.30 91.87 91.87 3.7K
10:07 91.80 92.30 91.80 91.87 4.3K
10:08 91.80 91.87 91.80 91.87 6.6K
10:09 91.86 91.86 91.70 91.70 0.0K
10:10 91.86 92.23 91.71 92.23 21.9K
10:11 91.80 92.30 91.80 91.86 0.2K
10:13 91.80 92.30 91.80 91.86 220.7K
10:15 91.86 91.86 91.86 91.86 6.0K
10:17 91.70 91.70 91.70 91.70 0.0K
10:19 91.86 91.86 91.86 91.86 2.5K
10:20 91.86 91.86 91.86 91.86 14.6K
10:21 92.30 92.30 92.30 92.30 0.1K
10:22 91.86 91.86 91.86 91.86 8.3K
10:23 91.86 91.86 91.85 91.85 7.6K
10:26 91.92 91.92 91.92 91.92 1.1K
10:30 92.30 92.30 92.30 92.30 0.4K
10:32 91.86 91.86 91.86 91.86 2.0K
10:37 91.75 91.75 91.75 91.75 103.6K
10:39 91.92 91.92 91.92 91.92 2.0K
10:40 91.92 91.92 91.92 91.92 8.7K
10:44 91.70 91.70 91.30 91.50 134.5K
10:45 91.20 91.20 91.20 91.20 15.3K
10:46 91.40 91.40 91.34 91.34 13.0K
10:47 91.37 91.37 91.37 91.37 2.9K
10:48 91.40 91.40 91.40 91.40 0.0K
10:49 91.30 91.30 91.30 91.30 2.3K
10:50 91.50 91.50 91.50 91.50 0.0K
10:54 91.28 91.28 91.28 91.28 2.5K
10:55 91.20 91.37 91.20 91.37 0.2K
10:56 91.50 91.50 91.37 91.37 5.7K
10:57 91.20 91.20 91.20 91.20 0.0K
11:00 91.20 91.20 91.20 91.20 0.8K
11:01 91.03 91.03 91.03 91.03 60.8K
11:02 91.06 91.06 90.81 90.81 14.7K
11:04 91.10 91.10 91.10 91.10 0.0K
11:05 90.93 90.93 90.93 90.93 1.7K
11:07 91.00 91.00 91.00 91.00 4.0K
11:08 91.10 91.10 91.10 91.10 0.0K
11:10 91.07 91.07 91.07 91.07 4.8K
11:11 90.91 91.20 90.91 91.20 21.7K
11:12 90.80 90.80 90.80 90.80 0.0K
11:13 91.10 91.10 91.10 91.10 0.1K
11:14 91.05 91.05 91.05 91.05 7.7K
11:16 90.93 90.93 90.93 90.93 0.0K
11:17 90.84 90.84 90.80 90.80 42.6K
11:18 91.04 91.04 91.04 91.04 1.6K
11:20 91.20 91.20 91.20 91.20 0.1K
11:22 91.03 91.03 91.03 91.03 2.6K
11:23 91.03 91.03 90.80 90.80 5.5K
11:25 91.20 91.20 91.03 91.03 0.7K
11:26 90.93 91.03 90.93 91.03 5.9K
11:30 91.30 91.30 91.30 91.30 5.5K
11:32 91.40 91.40 91.30 91.30 0.4K
11:33 91.60 91.60 91.60 91.60 0.0K
11:38 91.60 91.60 91.30 91.30 0.0K
11:40 91.43 91.43 91.43 91.43 0.1K
11:48 91.30 91.30 91.30 91.30 0.0K
11:49 91.41 91.41 91.41 91.41 0.1K
11:51 91.70 91.70 91.70 91.70 0.0K
11:54 91.43 91.43 91.43 91.43 2.8K
11:55 91.43 91.43 91.43 91.43 6.9K
11:59 91.70 91.70 91.70 91.70 0.0K
12:00 91.43 91.43 91.43 91.43 2.0K
12:03 91.52 91.52 91.52 91.52 7.1K
12:08 91.70 91.70 91.52 91.52 5.9K
12:09 91.43 91.43 91.43 91.43 5.1K
12:11 91.43 91.43 91.43 91.43 0.4K
12:16 91.43 91.43 91.43 91.43 1.5K
12:17 91.42 91.70 91.30 91.30 13.0K
12:18 91.52 91.52 91.52 91.52 10.7K
12:22 91.45 91.70 91.45 91.70 54.0K
12:23 91.45 91.45 91.45 91.45 13.4K
12:26 91.70 91.70 91.70 91.70 0.0K
12:27 91.51 91.51 91.51 91.51 0.5K
12:28 91.70 91.70 91.70 91.70 0.1K
12:29 91.40 91.40 91.40 91.40 0.0K
12:31 91.50 91.50 91.50 91.50 6.6K
12:32 91.50 91.50 91.50 91.50 0.5K
12:33 91.51 91.51 91.40 91.40 0.2K
12:36 91.51 91.51 91.51 91.51 12.6K
12:38 91.51 91.51 91.51 91.51 0.3K
12:39 91.40 91.40 91.40 91.40 0.4K
12:40 91.40 91.70 91.40 91.70 0.0K
12:41 91.51 91.51 91.51 91.51 13.0K
12:42 91.70 91.70 91.70 91.70 0.1K
12:52 91.70 91.70 91.70 91.70 0.0K
12:58 91.51 91.56 91.51 91.56 0.6K
12:59 91.50 91.50 91.50 91.50 0.5K
13:00 91.51 91.70 91.51 91.70 0.9K
13:02 91.70 91.70 91.70 91.70 0.0K
13:03 91.51 91.51 91.51 91.51 5.5K
13:04 91.70 91.70 91.70 91.70 0.0K
13:06 91.50 91.50 91.45 91.45 26.4K
13:08 91.70 91.70 91.70 91.70 0.0K
13:09 91.40 91.40 91.40 91.40 0.0K
13:10 91.55 91.55 91.50 91.50 3.2K
13:14 91.45 91.45 91.45 91.45 0.6K
13:16 91.56 91.56 91.56 91.56 0.0K
13:17 91.50 91.50 91.40 91.40 1.8K
13:18 91.70 91.70 91.70 91.70 0.0K
13:19 91.70 91.70 91.70 91.70 0.0K
13:20 91.55 91.55 91.55 91.55 1.6K
13:24 91.50 91.50 91.50 91.50 3.8K
13:26 91.51 91.51 91.51 91.51 16.4K
13:27 91.70 91.70 91.70 91.70 0.1K
13:35 91.70 91.70 91.70 91.70 0.0K
13:36 91.50 91.50 91.50 91.50 0.3K
13:38 91.51 91.51 91.51 91.51 17.0K
13:40 91.50 91.50 91.50 91.50 2.2K
13:44 91.50 91.50 91.50 91.50 6.0K
13:45 91.70 91.70 91.70 91.70 0.0K
13:47 91.70 91.70 91.70 91.70 328.9K
13:49 91.80 91.80 91.80 91.80 0.0K
13:55 91.87 91.87 91.87 91.87 5.0K
13:59 92.10 92.10 92.10 92.10 0.0K
14:03 91.91 92.00 91.91 92.00 2.7K
14:04 91.91 91.91 91.91 91.91 0.1K
14:06 91.85 91.85 91.85 91.85 1.1K
14:07 91.84 91.84 91.84 91.84 5.1K
14:11 91.91 91.91 91.91 91.91 0.9K
14:13 91.91 91.91 91.91 91.91 0.9K
14:14 91.84 91.84 91.84 91.84 1.9K
14:16 92.10 92.10 92.10 92.10 1.1K
14:20 91.80 91.80 91.80 91.80 0.0K
14:21 91.75 91.75 91.75 91.75 0.1K
14:24 91.75 91.75 91.75 91.75 5.0K
14:26 92.00 92.00 92.00 92.00 0.0K
14:27 91.70 91.70 91.70 91.70 0.0K
14:28 92.00 92.00 91.75 91.75 1.1K
14:30 91.77 91.77 91.77 91.77 75.4K
14:31 92.00 92.00 91.70 91.70 5.0K
14:32 91.91 91.91 91.70 91.70 0.0K
14:33 91.84 91.84 91.84 91.84 6.5K
14:34 91.70 91.70 91.70 91.70 0.0K
14:35 92.00 92.00 92.00 92.00 0.0K
14:36 92.00 92.00 92.00 92.00 0.1K
14:38 91.86 91.86 91.80 91.80 2.7K
14:39 91.70 91.83 91.70 91.83 6.5K
14:40 91.91 91.91 91.91 91.91 0.0K
14:41 92.10 92.10 92.10 92.10 0.0K
14:43 92.10 92.10 92.10 92.10 0.0K
14:45 91.77 91.77 91.77 91.77 1.5K
14:47 92.00 92.00 91.70 91.70 0.0K
14:51 92.00 92.00 92.00 92.00 0.0K
14:53 91.91 91.91 91.91 91.91 0.0K
14:54 92.00 92.00 91.72 91.80 49.1K
14:55 91.70 91.70 91.70 91.70 25.0K
14:58 91.75 91.75 91.75 91.75 6.5K
15:01 91.70 91.80 91.70 91.80 0.2K
15:02 91.70 91.70 91.70 91.70 22.3K
15:03 91.84 91.84 91.84 91.84 22.3K
15:06 91.90 91.90 91.90 91.90 0.0K
15:07 91.73 91.73 91.73 91.73 9.3K
15:08 91.80 91.80 91.80 91.80 0.0K
15:12 91.80 91.80 91.80 91.80 0.5K
15:16 91.80 91.80 91.70 91.70 0.0K
15:17 91.70 91.70 91.70 91.70 0.0K
15:18 91.72 91.72 91.72 91.72 11.6K
15:20 91.80 91.80 91.70 91.70 17.8K
15:24 91.71 91.71 91.71 91.71 4.4K
15:26 91.80 91.80 91.80 91.80 0.1K
15:28 91.80 91.80 91.80 91.80 0.2K
15:29 91.70 91.70 91.70 91.70 1.3K
15:30 92.00 92.00 92.00 92.00 0.0K
15:34 91.84 91.84 91.84 91.84 1.1K
15:35 91.84 91.84 91.80 91.80 4.1K
15:36 92.00 92.10 92.00 92.10 16.9K
15:37 91.80 91.88 91.80 91.88 0.3K
15:38 91.94 91.94 91.81 91.81 24.6K
15:39 92.10 92.10 91.90 91.90 4.3K
15:41 92.09 92.09 92.00 92.00 5.8K
15:43 92.00 92.00 92.00 92.00 0.0K
15:45 92.00 92.00 92.00 92.00 0.0K
15:46 92.00 92.10 92.00 92.10 0.1K
15:47 92.00 92.00 92.00 92.00 0.0K
15:53 92.04 92.04 92.00 92.00 12.2K
15:54 92.04 92.05 92.04 92.05 0.2K
15:56 92.04 92.04 92.04 92.04 1.6K
15:59 92.10 92.10 92.10 92.10 0.0K
16:01 92.10 92.10 92.10 92.10 0.0K
16:03 92.00 92.01 92.00 92.00 13.3K
16:06 92.04 92.04 92.04 92.04 1.4K
16:07 92.10 92.10 92.10 92.10 0.9K
16:08 92.04 92.04 92.04 92.04 4.4K
16:09 92.04 92.04 92.04 92.04 1.0K
16:11 92.00 92.00 92.00 92.00 9.1K
16:13 92.20 92.20 92.20 92.20 0.0K
16:14 92.20 92.20 92.20 92.20 0.0K
16:15 92.30 92.30 92.30 92.30 0.0K
16:18 92.20 92.20 92.20 92.20 13.8K
16:20 92.30 92.30 92.30 92.30 0.7K
16:21 92.30 92.30 92.30 92.30 1.3K
16:23 92.20 92.28 92.20 92.28 2.2K
16:24 92.20 92.28 92.20 92.28 4.5K
16:25 92.28 92.40 92.28 92.30 61.9K
16:26 92.22 92.24 92.22 92.24 21.6K
16:27 92.24 92.24 92.24 92.24 0.1K
16:29 92.30 92.30 91.90 91.90 1.2K
16:35 92.20 92.20 92.20 92.20 511.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar