The Renewables Infrastructure Group Ltd (TRIG)

TRIG
🏛️ Vereinigtes Königreich →
76.50
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 89.78 89.78 89.50 89.65 41.1K
08:01 89.64 89.64 89.64 89.64 0.1K
08:02 89.65 89.65 89.58 89.58 35.9K
08:06 89.71 89.83 89.71 89.83 30.7K
08:10 89.68 89.71 89.68 89.68 18.7K
08:14 89.90 89.90 89.90 89.90 0.1K
08:15 89.69 89.90 89.69 89.90 1.3K
08:16 89.90 89.90 89.90 89.90 0.0K
08:17 89.69 89.69 89.69 89.69 1.1K
08:19 89.69 89.69 89.69 89.69 0.3K
08:21 89.31 89.90 89.30 89.90 0.6K
08:26 89.69 89.69 89.69 89.69 2.1K
08:28 89.51 89.51 89.30 89.30 21.5K
08:29 89.50 89.90 89.50 89.90 12.0K
08:30 89.30 89.68 89.30 89.68 0.6K
08:32 89.60 89.60 89.60 89.60 3.0K
08:33 89.68 89.68 89.68 89.68 3.3K
08:34 90.00 90.00 90.00 90.00 0.0K
08:38 89.83 89.83 89.83 89.83 0.0K
08:39 89.51 89.51 89.51 89.51 11.1K
08:41 89.48 89.48 89.48 89.48 33.5K
08:42 89.90 89.90 89.90 89.90 0.0K
08:44 89.90 89.90 89.90 89.90 0.0K
08:45 89.68 89.90 89.68 89.90 1.2K
08:46 89.63 89.63 89.63 89.63 4.3K
08:47 89.53 89.90 89.53 89.90 7.5K
08:48 89.90 89.90 89.90 89.90 0.0K
08:49 90.00 90.00 90.00 90.00 0.1K
08:50 89.79 89.79 89.79 89.79 2.0K
08:51 90.00 90.00 90.00 90.00 0.0K
08:54 89.95 90.00 89.95 90.00 0.0K
08:56 89.51 89.51 89.51 89.51 0.7K
08:57 89.70 89.70 89.70 89.70 3.0K
08:58 89.70 89.70 89.54 89.54 46.0K
09:00 89.71 89.71 89.71 89.71 0.0K
09:02 89.63 90.00 89.63 90.00 0.2K
09:03 89.70 89.70 89.70 89.70 2.9K
09:04 89.53 89.53 89.51 89.51 15.8K
09:07 89.70 89.70 89.70 89.70 2.8K
09:09 90.00 90.00 90.00 90.00 0.6K
09:10 89.74 90.00 89.74 90.00 1.3K
09:15 89.79 89.79 89.79 89.79 1.3K
09:16 90.00 90.00 89.78 89.78 11.3K
09:17 89.68 89.78 89.68 89.78 6.5K
09:19 89.90 89.90 89.90 89.90 0.0K
09:20 89.90 89.90 89.90 89.90 0.1K
09:21 89.60 89.87 89.60 89.87 0.0K
09:27 89.77 89.87 89.77 89.87 1.3K
09:30 89.79 89.79 89.79 89.79 6.0K
09:31 89.76 89.90 89.69 89.69 9.2K
09:33 89.90 89.90 89.90 89.90 0.0K
09:42 89.87 89.87 89.70 89.70 5.0K
09:43 89.90 89.90 89.90 89.90 0.0K
09:46 89.67 89.84 89.67 89.84 5.0K
09:48 89.65 89.65 89.65 89.65 1.6K
09:51 89.87 89.87 89.87 89.87 0.0K
09:52 89.64 89.64 89.64 89.64 5.0K
09:53 89.61 89.61 89.61 89.61 4.8K
09:55 89.64 89.64 89.64 89.64 1.1K
09:56 89.63 89.63 89.63 89.63 4.3K
09:57 89.90 89.90 89.63 89.63 2.0K
09:59 89.77 89.90 89.77 89.90 9.7K
10:00 89.82 89.87 89.82 89.87 0.1K
10:01 89.60 89.79 89.60 89.78 0.8K
10:02 89.79 89.79 89.79 89.79 0.2K
10:03 89.79 89.79 89.79 89.79 0.9K
10:04 89.64 89.64 89.61 89.61 0.4K
10:05 89.87 89.87 89.78 89.78 15.5K
10:09 89.63 89.87 89.63 89.80 6.5K
10:10 89.87 89.87 89.63 89.63 22.0K
10:11 89.60 89.60 89.60 89.60 0.0K
10:12 89.81 89.83 89.60 89.60 58.4K
10:13 89.90 89.90 89.90 89.90 0.0K
10:14 89.81 89.81 89.81 89.81 0.1K
10:15 89.87 89.90 89.81 89.90 0.8K
10:16 89.78 89.90 89.78 89.90 2.4K
10:19 89.60 89.60 89.60 89.60 6.0K
10:20 89.76 89.76 89.76 89.76 1.7K
10:24 89.76 89.78 89.76 89.78 5.3K
10:25 89.90 89.90 89.78 89.90 14.7K
10:26 89.90 89.90 89.90 89.90 0.0K
10:28 89.75 89.75 89.75 89.75 2.2K
10:30 89.75 89.75 89.64 89.64 3.6K
10:31 89.60 89.75 89.60 89.65 29.6K
10:32 89.90 89.90 89.64 89.64 0.1K
10:33 89.75 89.75 89.75 89.75 1.1K
10:34 89.60 89.60 89.60 89.60 13.5K
10:36 89.66 89.75 89.66 89.75 0.8K
10:39 89.74 89.74 89.74 89.74 14.6K
10:40 89.62 89.90 89.62 89.74 74.8K
10:41 89.62 89.74 89.62 89.74 37.4K
10:42 89.90 89.90 89.90 89.90 0.1K
10:43 89.62 89.90 89.62 89.90 16.6K
10:44 89.62 89.62 89.62 89.62 7.5K
10:45 89.60 89.60 89.60 89.60 0.0K
10:46 89.62 89.62 89.62 89.62 0.3K
10:47 89.62 89.90 89.62 89.90 6.6K
10:48 89.90 89.90 89.90 89.90 1.4K
10:49 89.90 89.90 89.63 89.63 3.7K
10:51 89.72 89.72 89.66 89.66 12.8K
10:52 89.66 89.72 89.62 89.72 14.3K
10:55 89.72 89.72 89.72 89.72 0.8K
10:57 89.62 89.62 89.62 89.62 12.0K
10:58 89.72 89.72 89.72 89.72 0.0K
10:59 89.72 89.90 89.72 89.90 0.4K
11:00 89.90 89.90 89.71 89.71 9.7K
11:02 89.71 89.71 89.71 89.71 3.0K
11:07 89.60 89.60 89.60 89.60 0.0K
11:09 89.90 89.90 89.90 89.90 0.0K
11:10 89.64 89.64 89.64 89.64 27.7K
11:11 89.64 89.64 89.64 89.64 9.5K
11:12 89.80 89.80 89.80 89.80 0.0K
11:13 89.90 89.90 89.90 89.90 0.0K
11:15 89.71 89.71 89.61 89.61 1.5K
11:16 89.71 89.71 89.61 89.61 0.0K
11:19 89.50 89.80 89.50 89.80 4.9K
11:22 89.80 89.80 89.61 89.61 10.7K
11:23 89.80 89.80 89.80 89.80 0.0K
11:26 89.65 89.65 89.65 89.65 0.3K
11:29 89.71 89.80 89.71 89.80 0.0K
11:31 89.64 89.64 89.64 89.64 19.3K
11:34 89.83 89.83 89.83 89.83 0.0K
11:40 89.64 89.64 89.64 89.64 2.4K
11:41 89.50 89.50 89.50 89.50 0.0K
11:43 89.55 89.55 89.55 89.55 0.2K
11:45 89.64 89.80 89.61 89.80 4.0K
11:49 89.61 89.80 89.61 89.80 0.3K
11:51 89.60 89.60 89.59 89.59 4.6K
11:54 89.54 89.54 89.54 89.54 5.0K
11:55 89.50 89.59 89.50 89.59 3.9K
11:57 89.50 89.50 89.50 89.50 7.3K
11:58 89.25 89.25 89.25 89.25 6.9K
11:59 89.29 89.29 89.25 89.25 5.6K
12:00 89.20 89.20 89.20 89.20 0.0K
12:01 89.50 89.50 89.22 89.22 2.6K
12:02 89.29 89.29 89.25 89.25 6.4K
12:03 89.29 89.50 89.29 89.30 9.3K
12:05 89.20 89.20 89.20 89.20 0.0K
12:06 89.50 89.50 89.50 89.50 8.3K
12:07 89.50 89.50 89.50 89.50 0.0K
12:08 89.47 89.47 89.47 89.47 0.0K
12:10 89.29 89.70 89.29 89.40 14.5K
12:12 89.54 89.54 89.54 89.54 0.0K
12:13 89.54 89.54 89.54 89.54 0.1K
12:16 89.30 89.30 89.30 89.30 0.1K
12:17 89.39 89.39 89.39 89.39 0.0K
12:18 89.60 89.60 89.60 89.60 0.0K
12:19 89.39 89.39 89.39 89.39 2.3K
12:20 89.32 89.32 89.32 89.32 52.0K
12:21 89.37 89.37 89.37 89.37 6.1K
12:23 89.30 89.31 89.30 89.31 30.0K
12:28 89.60 89.60 89.60 89.60 0.1K
12:29 89.34 89.39 89.34 89.39 14.1K
12:30 89.32 89.39 89.32 89.39 126.0K
12:31 89.22 89.22 89.22 89.22 10.0K
12:35 89.60 89.60 89.60 89.60 0.0K
12:36 89.40 89.40 89.40 89.40 3.4K
12:37 89.60 89.60 89.20 89.20 1.0K
12:42 89.60 89.60 89.60 89.60 0.3K
12:47 89.21 89.21 89.21 89.21 1.8K
12:48 89.32 89.32 89.32 89.32 1.4K
12:49 89.20 89.20 89.20 89.20 55.4K
12:50 89.60 89.60 89.60 89.60 0.0K
12:51 89.32 89.32 89.32 89.32 1.0K
12:54 89.32 89.32 89.32 89.32 12.5K
12:56 89.60 89.60 89.41 89.41 0.0K
12:57 89.20 89.20 89.20 89.20 0.0K
13:01 89.29 89.29 89.20 89.20 0.1K
13:04 89.50 89.50 89.50 89.50 0.0K
13:11 89.43 89.43 89.43 89.43 0.0K
13:14 89.29 89.29 89.29 89.29 0.3K
13:15 89.50 89.50 89.25 89.50 3.7K
13:16 89.20 89.20 89.20 89.20 0.0K
13:17 89.50 89.50 89.50 89.50 0.2K
13:18 89.29 89.29 89.29 89.29 0.2K
13:19 89.29 89.29 89.29 89.29 0.6K
13:21 89.29 89.29 89.29 89.29 20.6K
13:22 89.09 89.30 89.09 89.16 38.9K
13:24 89.20 89.20 89.20 89.20 0.0K
13:25 89.30 89.30 89.20 89.20 6.4K
13:26 89.11 89.11 89.10 89.10 5.2K
13:29 89.10 89.10 89.00 89.00 19.8K
13:30 89.00 89.00 89.00 89.00 0.0K
13:32 89.00 89.10 88.90 89.10 42.2K
13:33 88.91 88.91 88.91 88.91 2.5K
13:35 89.00 89.00 88.90 88.90 0.4K
13:36 89.00 89.10 88.90 88.90 5.3K
13:41 89.10 89.10 89.10 89.10 0.0K
13:42 88.90 88.90 88.90 88.90 3.3K
13:44 89.00 89.00 88.80 89.00 26.9K
13:46 88.90 88.90 88.90 88.90 1.1K
13:48 89.00 89.00 89.00 89.00 0.0K
13:49 88.80 88.90 88.80 88.90 4.6K
13:50 88.82 88.82 88.82 88.82 3.0K
13:51 88.90 89.00 88.90 89.00 7.0K
13:53 88.83 88.83 88.83 88.83 4.5K
13:54 88.90 88.90 88.60 88.60 99.2K
13:55 88.60 88.80 88.60 88.80 0.1K
13:56 88.80 88.80 88.60 88.60 11.2K
13:57 88.63 88.78 88.63 88.70 17.0K
13:58 88.60 88.78 88.60 88.60 14.2K
13:59 88.80 88.80 88.80 88.80 0.0K
14:00 88.70 88.80 88.61 88.80 9.4K
14:02 88.80 88.80 88.80 88.80 0.0K
14:03 88.69 88.69 88.69 88.69 1.7K
14:05 88.69 88.69 88.60 88.60 2.7K
14:07 88.69 88.90 88.69 88.90 44.3K
14:08 88.80 88.80 88.77 88.77 20.1K
14:10 88.77 88.77 88.77 88.77 4.3K
14:11 88.77 88.77 88.77 88.77 0.2K
14:12 88.70 88.70 88.70 88.70 7.7K
14:13 88.90 88.90 88.90 88.90 0.0K
14:14 88.70 88.77 88.70 88.77 10.7K
14:15 88.90 88.90 88.90 88.90 0.4K
14:16 89.00 89.00 88.71 88.71 2.3K
14:17 89.00 89.00 88.70 88.70 0.1K
14:20 88.70 88.70 88.70 88.70 9.6K
14:21 88.80 88.80 88.80 88.80 0.5K
14:22 88.85 88.85 88.85 88.85 0.7K
14:23 88.97 88.97 88.80 88.80 0.5K
14:24 88.80 88.80 88.80 88.80 1.6K
14:25 88.85 88.90 88.85 88.90 3.4K
14:26 88.91 89.00 88.91 89.00 1.4K
14:28 88.91 88.91 88.71 88.71 5.6K
14:29 89.00 89.00 89.00 89.00 10.6K
14:31 88.90 88.90 88.90 88.90 14.0K
14:32 88.90 88.90 88.90 88.90 0.6K
14:34 89.00 89.00 89.00 89.00 0.0K
14:36 88.80 88.80 88.80 88.80 0.0K
14:38 88.90 88.90 88.81 88.81 2.4K
14:39 88.90 88.90 88.80 88.80 7.0K
14:40 89.00 89.00 89.00 89.00 0.0K
14:41 88.90 88.90 88.90 88.90 0.0K
14:42 89.00 89.00 89.00 89.00 0.1K
14:43 88.89 88.89 88.89 88.89 1.0K
14:44 88.80 88.80 88.80 88.80 6.0K
14:47 89.00 89.00 89.00 89.00 0.1K
14:48 88.89 88.89 88.89 88.89 1.2K
14:49 89.00 89.00 88.80 88.80 14.3K
14:53 88.99 88.99 88.99 88.99 8.4K
14:54 89.10 89.10 89.10 89.10 0.0K
14:55 88.99 88.99 88.99 88.99 1.3K
14:57 88.98 89.10 88.98 89.10 1.4K
14:58 88.90 88.90 88.90 88.90 0.0K
15:00 88.90 88.90 88.90 88.90 2.2K
15:01 89.10 89.10 89.10 89.10 0.0K
15:03 89.10 89.10 88.90 88.90 13.7K
15:07 88.90 88.90 88.90 88.90 0.0K
15:10 88.98 88.98 88.98 88.98 4.0K
15:12 88.98 88.98 88.98 88.98 0.0K
15:14 89.10 89.10 89.10 89.10 0.1K
15:15 88.98 88.98 88.90 88.90 33.0K
15:16 88.87 88.87 88.82 88.82 16.8K
15:17 88.87 88.87 88.87 88.87 2.6K
15:18 88.87 88.87 88.87 88.87 3.9K
15:19 88.87 88.87 88.87 88.87 0.2K
15:21 88.82 88.82 88.82 88.82 2.0K
15:23 89.00 89.00 89.00 89.00 0.0K
15:25 88.86 89.00 88.80 89.00 19.7K
15:26 89.00 89.00 88.80 88.80 3.9K
15:28 88.83 89.00 88.83 89.00 0.9K
15:32 88.80 88.86 88.80 88.86 24.0K
15:35 88.80 88.80 88.80 88.80 10.0K
15:36 88.90 88.90 88.75 88.75 13.8K
15:37 88.75 88.75 88.75 88.75 0.0K
15:38 88.75 88.90 88.74 88.74 0.5K
15:39 88.70 88.70 88.70 88.70 8.1K
15:40 88.70 88.80 88.64 88.64 42.6K
15:41 88.64 88.64 88.64 88.64 0.3K
15:42 88.63 88.80 88.60 88.80 0.0K
15:44 88.63 88.63 88.63 88.63 0.1K
15:46 88.62 88.62 88.62 88.62 1.7K
15:47 88.61 88.61 88.61 88.61 6.1K
15:51 88.80 88.80 88.61 88.61 7.6K
15:52 88.60 88.60 88.60 88.60 3.6K
15:54 88.61 88.61 88.61 88.61 0.5K
15:55 88.80 88.80 88.70 88.70 1.8K
15:56 88.57 88.57 88.50 88.50 83.9K
15:57 88.60 88.60 88.33 88.33 4.7K
15:58 88.31 88.31 88.31 88.31 0.5K
16:00 88.29 88.50 88.29 88.50 28.2K
16:01 88.50 88.50 88.50 88.50 10.0K
16:03 88.80 88.80 88.80 88.80 23.7K
16:05 88.70 88.71 88.50 88.71 58.0K
16:06 88.71 88.71 88.71 88.71 1.7K
16:09 88.77 88.77 88.51 88.61 5.1K
16:11 88.50 88.70 88.50 88.70 6.1K
16:13 88.80 88.80 88.80 88.80 2.9K
16:14 88.50 88.80 88.50 88.50 34.4K
16:15 88.90 88.90 88.90 88.90 18.7K
16:16 88.84 88.84 88.80 88.84 13.8K
16:17 88.88 88.90 88.88 88.90 0.1K
16:18 88.90 88.90 88.90 88.90 0.0K
16:20 88.70 88.70 88.70 88.70 31.1K
16:22 88.77 88.77 88.75 88.75 0.8K
16:23 88.80 88.80 88.76 88.76 0.6K
16:24 88.70 88.70 88.70 88.70 0.0K
16:25 88.70 88.80 88.70 88.76 2.0K
16:26 88.72 88.72 88.72 88.72 1.7K
16:27 88.80 88.80 88.80 88.80 4.7K
16:28 88.80 88.80 88.80 88.80 0.0K
16:29 88.80 88.80 88.80 88.80 8.1K
16:35 88.80 88.80 88.80 88.80 512.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar