The Renewables Infrastructure Group Ltd (TRIG)

TRIG
🏛️ Vereinigtes Königreich →
76.60
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 87.60 88.23 87.60 88.09 67.4K
08:01 88.09 88.23 87.99 87.99 12.1K
08:02 87.97 88.09 87.97 88.09 5.3K
08:03 87.96 87.96 87.96 87.96 1.0K
08:04 87.96 87.96 87.96 87.96 1.3K
08:05 87.95 87.95 87.95 87.95 0.1K
08:08 87.96 87.96 87.96 87.96 0.1K
08:10 87.98 88.09 87.92 87.98 10.3K
08:12 88.09 88.09 88.09 88.09 2.0K
08:14 87.78 87.78 87.78 87.78 0.5K
08:15 87.92 87.92 87.92 87.92 4.0K
08:21 88.02 88.02 88.02 88.02 4.6K
08:22 88.02 88.02 88.02 88.02 13.3K
08:23 88.02 88.02 88.02 88.02 3.9K
08:24 88.02 88.02 88.02 88.02 5.0K
08:26 88.02 88.02 88.02 88.02 2.4K
08:27 88.02 88.02 88.02 88.02 1.5K
08:28 87.94 87.94 87.92 87.92 9.3K
08:30 88.02 88.11 88.02 88.11 1.7K
08:31 88.19 88.19 88.19 88.19 0.1K
08:34 88.02 88.20 88.02 88.20 8.0K
08:36 88.02 88.02 88.02 88.02 11.4K
08:39 88.03 88.03 88.03 88.03 2.3K
08:41 88.03 88.03 88.03 88.03 15.7K
08:43 88.19 88.19 88.19 88.19 0.6K
08:44 88.19 88.19 88.19 88.19 0.6K
08:46 88.14 88.14 88.14 88.14 25.0K
08:48 88.03 88.03 88.03 88.03 2.6K
08:49 88.03 88.03 88.03 88.03 3.4K
08:52 88.12 88.12 88.12 88.12 1.6K
08:54 88.30 88.30 88.03 88.03 7.0K
08:56 88.15 88.15 88.15 88.15 0.2K
08:57 88.15 88.15 88.15 88.15 7.0K
08:59 88.30 88.30 88.30 88.30 0.0K
09:00 88.24 88.24 88.24 88.24 0.2K
09:01 88.24 88.24 88.24 88.24 0.2K
09:02 88.02 88.02 88.02 88.02 4.0K
09:05 87.70 87.70 87.70 87.70 0.0K
09:08 88.00 88.00 88.00 88.00 11.5K
09:10 88.16 88.16 88.16 88.16 11.3K
09:17 88.12 88.12 88.12 88.12 0.3K
09:18 88.23 88.23 88.23 88.23 0.0K
09:20 87.90 87.90 87.90 87.90 7.8K
09:21 88.03 88.03 88.03 88.03 4.7K
09:24 87.83 87.83 87.83 87.83 24.5K
09:25 87.78 88.04 87.78 88.04 0.0K
09:26 88.04 88.04 88.04 88.04 0.0K
09:30 87.95 87.95 87.95 87.95 12.7K
09:36 88.01 88.01 87.82 87.82 0.4K
09:38 88.01 88.01 88.01 88.01 3.4K
09:40 88.01 88.01 88.01 88.01 12.8K
09:44 88.01 88.01 88.01 88.01 2.4K
09:47 87.94 87.94 87.93 87.93 19.5K
09:48 87.89 87.89 87.89 87.89 17.1K
09:49 87.99 87.99 87.89 87.89 20.5K
09:50 88.00 88.00 88.00 88.00 54.2K
09:51 88.00 88.12 88.00 88.10 5.4K
09:52 88.05 88.18 88.05 88.18 17.0K
09:53 88.00 88.05 87.90 88.05 39.1K
09:54 87.80 87.80 87.70 87.70 14.5K
09:56 88.00 88.00 88.00 88.00 8.1K
09:59 87.96 87.96 87.96 87.96 0.2K
10:00 87.98 87.98 87.97 87.98 0.1K
10:01 87.94 87.94 87.88 87.90 90.9K
10:02 87.89 87.89 87.89 87.89 52.5K
10:03 87.85 87.92 87.85 87.92 5.7K
10:04 87.96 87.96 87.84 87.84 13.3K
10:05 87.96 87.96 87.80 87.80 17.7K
10:06 87.84 87.94 87.84 87.94 1.0K
10:07 87.85 87.98 87.85 87.98 0.1K
10:08 87.84 87.84 87.84 87.84 0.0K
10:10 87.96 87.96 87.96 87.96 0.1K
10:12 87.86 87.86 87.84 87.84 0.7K
10:14 87.86 87.94 87.86 87.94 22.8K
10:22 87.80 87.80 87.70 87.70 1.4K
10:23 87.88 87.88 87.88 87.88 0.0K
10:24 87.87 87.87 87.87 87.87 4.5K
10:25 87.88 87.88 87.88 87.88 0.3K
10:28 87.88 87.88 87.88 87.88 0.0K
10:31 87.72 87.72 87.50 87.51 48.6K
10:32 87.47 87.47 87.47 87.47 1.2K
10:34 87.46 87.46 87.46 87.46 2.1K
10:35 87.46 87.46 87.46 87.46 1.1K
10:38 87.46 87.46 87.46 87.46 1.2K
10:40 87.47 87.47 87.47 87.47 1.2K
10:41 87.30 87.30 87.30 87.30 0.9K
10:42 87.30 87.30 87.30 87.30 3.4K
10:44 87.39 87.39 87.34 87.34 2.9K
10:45 87.30 87.30 87.30 87.30 149.8K
10:48 87.34 87.34 87.34 87.34 2.6K
10:51 87.34 87.34 87.34 87.34 5.1K
10:54 87.42 87.42 87.42 87.42 0.1K
10:55 87.41 87.41 87.41 87.41 19.0K
10:58 87.38 87.38 87.38 87.38 0.0K
10:59 87.34 87.34 87.34 87.34 7.6K
11:00 87.42 87.42 87.42 87.42 2.3K
11:02 87.34 87.34 87.34 87.34 4.6K
11:03 87.44 87.44 87.34 87.34 32.9K
11:05 87.39 87.39 87.34 87.34 0.4K
11:07 87.43 87.43 87.43 87.43 6.4K
11:08 87.46 87.46 87.34 87.34 1.4K
11:10 87.39 87.39 87.39 87.39 25.0K
11:14 87.41 87.41 87.34 87.34 9.2K
11:17 87.44 87.44 87.44 87.44 5.7K
11:18 87.30 87.30 87.10 87.10 13.0K
11:19 87.00 87.20 87.00 87.20 170.8K
11:20 87.10 87.40 87.10 87.40 9.2K
11:23 87.44 87.44 87.44 87.44 9.1K
11:24 87.30 87.37 87.30 87.37 18.1K
11:29 87.43 87.43 87.34 87.34 5.6K
11:30 87.43 87.43 87.37 87.37 15.2K
11:31 87.34 87.34 87.34 87.34 2.8K
11:33 87.43 87.43 87.43 87.43 1.0K
11:34 87.34 87.34 87.34 87.34 19.3K
11:35 87.43 87.43 87.43 87.43 2.8K
11:39 87.44 87.44 87.34 87.34 7.4K
11:41 87.50 87.50 87.50 87.50 12.0K
11:49 87.44 87.49 87.44 87.49 0.1K
11:50 87.31 87.31 87.31 87.31 10.1K
11:51 87.30 87.30 87.27 87.27 10.0K
11:52 87.31 87.31 87.31 87.31 13.1K
11:54 87.27 87.27 87.27 87.27 4.4K
11:59 87.10 87.10 87.10 87.10 1.4K
12:00 87.30 87.30 87.30 87.30 137.3K
12:01 87.21 87.21 87.21 87.21 6.0K
12:03 87.26 87.26 87.26 87.26 2.3K
12:05 87.26 87.26 87.26 87.26 1.5K
12:07 87.26 87.26 87.26 87.26 0.1K
12:08 87.24 87.24 87.24 87.24 2.5K
12:12 87.30 87.30 87.30 87.30 0.2K
12:15 87.26 87.26 87.26 87.26 15.0K
12:16 87.30 87.40 87.30 87.40 13.1K
12:17 87.50 87.50 87.50 87.50 4.6K
12:19 87.65 87.65 87.65 87.65 14.4K
12:20 87.69 87.69 87.60 87.60 3.4K
12:21 87.60 87.60 87.60 87.60 3.4K
12:22 87.69 87.70 87.69 87.70 0.0K
12:23 87.70 87.70 87.70 87.70 1.7K
12:24 88.00 88.00 87.90 87.90 6.7K
12:26 88.20 88.20 88.10 88.10 6.9K
12:27 88.20 88.20 88.10 88.10 32.4K
12:29 88.14 88.14 88.14 88.14 11.1K
12:32 88.20 88.20 88.20 88.20 0.1K
12:33 88.20 88.20 88.20 88.20 0.0K
12:37 88.00 88.00 87.60 87.60 72.2K
12:38 87.89 87.89 87.89 87.89 0.0K
12:39 87.77 87.77 87.77 87.77 3.6K
12:52 87.75 87.75 87.75 87.75 0.0K
12:54 87.87 87.87 87.87 87.87 6.6K
12:55 87.60 87.60 87.60 87.60 3.4K
12:57 87.70 87.70 87.58 87.58 12.1K
13:00 87.66 87.66 87.61 87.61 0.9K
13:01 87.66 87.66 87.61 87.61 8.0K
13:02 87.66 87.66 87.66 87.66 0.4K
13:04 87.70 87.70 87.70 87.70 0.0K
13:08 87.61 87.61 87.61 87.61 1.7K
13:23 87.60 87.60 87.60 87.60 3.4K
13:24 87.66 87.66 87.66 87.66 2.9K
13:28 87.62 87.65 87.62 87.62 12.9K
13:29 87.50 87.50 87.50 87.50 50.0K
13:31 87.50 87.50 87.50 87.50 0.2K
13:33 87.44 87.44 87.44 87.44 7.0K
13:39 87.38 87.38 87.38 87.38 1.9K
13:51 87.34 87.34 87.34 87.34 5.6K
13:55 87.33 87.33 87.33 87.33 1.3K
13:58 87.40 87.40 87.40 87.40 32.0K
13:59 87.40 87.40 87.40 87.40 15.0K
14:04 87.42 87.42 87.42 87.42 0.0K
14:06 87.33 87.33 87.33 87.33 0.1K
14:08 87.34 87.34 87.34 87.34 12.0K
14:10 87.35 87.35 87.35 87.35 0.0K
14:11 87.34 87.34 87.34 87.34 20.0K
14:14 87.20 87.20 87.00 87.10 147.6K
14:15 87.12 87.12 87.12 87.12 13.7K
14:16 87.00 87.10 86.90 87.00 57.3K
14:18 87.10 87.10 87.05 87.05 6.0K
14:21 86.98 86.98 86.98 86.98 2.9K
14:22 87.00 87.00 86.98 86.98 16.9K
14:24 87.00 87.00 87.00 87.00 10.0K
14:25 87.00 87.00 87.00 87.00 10.0K
14:26 86.98 87.00 86.98 86.99 47.9K
14:27 86.90 86.90 86.90 86.90 250.0K
14:29 86.98 86.98 86.98 86.98 2.7K
14:30 86.98 86.98 86.98 86.98 1.1K
14:31 86.98 86.98 86.98 86.98 10.8K
14:32 86.98 86.98 86.98 86.98 1.5K
14:36 86.80 86.92 86.80 86.92 27.2K
14:38 86.84 86.84 86.84 86.84 1.0K
14:41 86.80 86.80 86.38 86.50 90.8K
14:43 86.60 86.80 86.49 86.78 204.3K
14:44 86.74 86.74 86.74 86.74 1.5K
14:45 86.70 86.70 86.70 86.70 6.9K
14:47 86.70 86.71 86.70 86.71 5.4K
14:48 86.70 86.70 86.70 86.70 20.0K
15:01 86.70 86.70 86.70 86.70 13.8K
15:02 86.70 86.70 86.70 86.70 0.0K
15:04 86.63 86.80 86.63 86.80 68.6K
15:05 86.70 86.70 86.70 86.70 5.7K
15:06 86.70 86.70 86.70 86.70 26.9K
15:10 86.67 86.67 86.67 86.67 30.0K
15:13 86.60 86.60 86.40 86.40 96.0K
15:14 86.31 86.31 86.31 86.31 1.0K
15:18 86.39 86.39 86.33 86.33 31.8K
15:19 86.20 86.20 86.20 86.20 3.3K
15:20 86.23 86.24 86.23 86.24 24.6K
15:21 86.00 86.10 85.90 86.00 92.6K
15:22 86.10 86.30 86.10 86.30 36.8K
15:23 86.30 86.30 86.30 86.30 65.8K
15:24 86.33 86.33 86.33 86.33 4.1K
15:25 86.32 86.37 86.32 86.37 6.5K
15:27 86.24 86.24 86.24 86.24 0.3K
15:28 86.32 86.32 86.32 86.32 0.2K
15:30 86.39 86.39 86.39 86.39 10.0K
15:33 86.25 86.25 86.25 86.25 4.1K
15:35 86.32 86.32 86.26 86.26 84.0K
15:36 86.26 86.26 86.26 86.26 4.5K
15:38 86.40 86.40 86.40 86.40 1.7K
15:42 86.20 86.20 86.20 86.20 6.4K
15:43 86.20 86.20 86.20 86.20 1.0K
15:44 86.20 86.20 86.10 86.14 14.2K
15:45 86.04 86.04 86.04 86.04 12.4K
15:46 86.10 86.10 86.10 86.10 9.2K
15:47 86.01 86.01 86.01 86.01 1.2K
15:48 86.10 86.20 86.10 86.20 10.3K
15:50 86.21 86.21 86.21 86.21 6.7K
15:52 86.21 86.21 86.21 86.21 4.9K
15:54 86.10 86.30 86.10 86.30 11.8K
15:55 86.34 86.34 86.34 86.34 5.8K
15:56 86.24 86.24 86.24 86.24 16.2K
15:57 86.30 86.30 86.30 86.30 1.0K
16:00 86.24 86.24 86.24 86.24 0.0K
16:03 86.13 86.13 86.13 86.13 24.2K
16:04 86.22 86.22 86.22 86.22 5.5K
16:06 86.10 86.14 86.10 86.14 12.4K
16:07 86.14 86.14 86.10 86.10 6.8K
16:08 86.14 86.14 86.14 86.14 12.2K
16:09 86.13 86.13 86.13 86.13 1.0K
16:11 86.10 86.10 86.10 86.10 5.1K
16:13 86.07 86.07 86.07 86.07 0.0K
16:15 86.10 86.10 86.10 86.10 26.0K
16:17 86.13 86.13 86.13 86.13 4.1K
16:19 86.13 86.13 86.13 86.13 10.0K
16:21 86.20 86.30 86.10 86.30 23.1K
16:23 86.30 86.30 86.30 86.30 188.1K
16:24 86.40 86.50 86.40 86.50 18.2K
16:26 86.55 86.55 86.55 86.55 5.8K
16:27 86.69 86.69 86.40 86.47 20.3K
16:28 86.30 86.30 86.30 86.30 0.1K
16:29 86.60 86.60 86.60 86.60 5.3K
16:35 86.70 86.70 86.70 86.70 581.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar