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 86.30 86.60 86.30 86.47 106.2K
08:01 86.54 86.54 86.54 86.54 2.0K
08:02 86.52 86.52 86.52 86.52 9.9K
08:03 86.43 86.43 86.43 86.43 0.5K
08:05 86.53 86.53 86.53 86.53 0.1K
08:12 86.52 86.52 86.47 86.47 3.3K
08:13 86.47 86.47 86.47 86.47 4.8K
08:15 86.30 86.30 86.00 86.00 5.3K
08:16 86.17 86.17 85.73 85.73 44.4K
08:17 85.96 85.96 85.83 85.96 0.3K
08:18 85.96 85.96 85.73 85.73 14.1K
08:19 85.73 85.73 85.73 85.73 2.7K
08:20 85.78 85.80 85.78 85.80 3.3K
08:21 85.81 85.81 85.81 85.81 4.2K
08:28 85.87 85.87 85.87 85.87 0.0K
08:32 85.69 85.69 85.69 85.69 1.0K
08:33 85.68 85.68 85.68 85.68 0.1K
08:34 85.75 85.75 85.71 85.71 0.5K
08:35 85.55 85.55 85.55 85.55 140.3K
08:36 85.80 85.80 85.80 85.80 2.4K
08:37 86.00 86.00 86.00 86.00 6.7K
08:49 86.00 86.30 86.00 86.30 4.5K
08:51 86.29 86.29 86.29 86.29 11.0K
08:53 86.28 86.28 86.28 86.28 0.9K
08:54 86.28 86.28 86.28 86.28 1.6K
08:55 86.28 86.28 86.28 86.28 2.0K
08:57 86.28 86.28 86.28 86.28 2.3K
08:58 86.28 86.28 86.28 86.28 2.3K
08:59 86.28 86.28 86.28 86.28 10.7K
09:00 86.28 86.28 86.28 86.28 0.1K
09:01 86.28 86.28 86.28 86.28 0.0K
09:03 86.28 86.28 86.28 86.28 4.0K
09:06 86.36 86.36 86.36 86.36 0.0K
09:15 86.16 86.16 86.16 86.16 4.0K
09:16 86.31 86.31 86.31 86.31 1.2K
09:17 86.23 86.23 86.23 86.23 4.0K
09:20 86.27 86.27 86.27 86.27 26.2K
09:22 86.40 86.40 86.00 86.00 15.3K
09:23 85.96 85.96 85.96 85.96 0.1K
09:24 85.83 85.83 85.83 85.83 0.4K
09:26 85.88 85.88 85.88 85.88 1.1K
09:29 85.87 85.87 85.87 85.87 0.6K
09:31 85.91 85.91 85.91 85.91 26.0K
09:36 85.90 85.90 85.90 85.90 1.2K
09:37 85.88 85.88 85.88 85.88 1.1K
09:40 85.76 85.76 85.76 85.76 0.0K
09:41 86.00 86.00 85.83 85.83 33.7K
09:43 85.72 85.83 85.68 85.83 21.0K
09:44 85.77 85.83 85.77 85.83 13.8K
09:45 85.86 85.86 85.86 85.86 3.7K
09:48 85.77 85.77 85.77 85.77 0.4K
09:52 85.86 85.86 85.86 85.86 3.0K
09:53 85.86 85.86 85.77 85.77 6.2K
09:54 85.77 85.77 85.77 85.77 19.8K
09:55 85.77 85.77 85.77 85.77 4.0K
09:57 85.85 85.85 85.85 85.85 4.3K
09:58 85.85 85.85 85.85 85.85 4.8K
10:00 85.77 85.85 85.77 85.84 11.7K
10:01 85.85 85.96 85.85 85.85 2.5K
10:02 85.68 85.68 85.68 85.68 0.0K
10:03 85.90 85.90 85.85 85.85 2.0K
10:04 85.77 85.77 85.77 85.77 12.0K
10:05 85.77 85.85 85.77 85.77 73.5K
10:06 85.85 85.85 85.85 85.85 5.9K
10:10 85.90 85.90 85.90 85.90 0.0K
10:11 85.85 85.85 85.85 85.85 11.7K
10:18 85.77 85.77 85.77 85.77 21.0K
10:22 85.84 85.84 85.74 85.74 45.5K
10:25 85.84 85.84 85.84 85.84 4.0K
10:26 86.00 86.00 86.00 86.00 7.0K
10:27 86.20 86.20 86.20 86.20 0.1K
10:30 86.30 86.30 86.13 86.13 2.3K
10:36 86.00 86.00 86.00 86.00 0.0K
10:37 86.00 86.00 86.00 86.00 0.0K
10:40 86.08 86.08 86.08 86.08 6.3K
10:42 86.20 86.20 86.20 86.20 14.0K
10:45 86.08 86.08 86.08 86.08 2.4K
10:48 86.20 86.20 86.09 86.09 9.5K
10:49 86.40 86.40 86.40 86.40 0.0K
10:52 86.29 86.29 86.29 86.29 0.1K
10:53 86.00 86.00 86.00 86.00 0.0K
10:59 86.40 86.40 86.40 86.40 0.0K
11:00 86.23 86.23 86.05 86.05 23.4K
11:05 86.40 86.40 86.18 86.40 1.2K
11:06 86.28 86.28 86.28 86.28 0.6K
11:07 86.42 86.42 86.10 86.10 0.2K
11:10 86.28 86.28 86.28 86.28 13.0K
11:11 86.18 86.18 86.18 86.18 0.0K
11:13 86.50 86.50 86.50 86.50 0.7K
11:14 86.14 86.14 86.14 86.14 18.5K
11:15 86.28 86.28 86.28 86.28 2.7K
11:16 86.10 86.10 86.10 86.10 0.9K
11:17 86.50 86.50 86.50 86.50 0.0K
11:19 86.50 86.50 86.50 86.50 1.9K
11:20 86.60 86.60 86.60 86.60 88.6K
11:23 86.35 86.35 86.35 86.35 0.3K
11:24 86.40 86.40 86.40 86.40 3.3K
11:25 86.50 86.50 86.50 86.50 0.0K
11:27 86.30 86.30 86.30 86.30 16.0K
11:32 86.20 86.20 86.20 86.20 3.5K
11:33 86.00 86.00 86.00 86.00 22.6K
11:36 86.20 86.20 86.20 86.20 0.0K
11:37 86.04 86.04 86.04 86.04 2.6K
11:41 86.04 86.04 86.04 86.04 3.5K
11:45 86.20 86.20 86.20 86.20 0.0K
11:49 86.09 86.09 86.09 86.09 2.3K
11:56 86.04 86.04 86.04 86.04 0.1K
11:57 86.00 86.00 86.00 86.00 8.8K
11:58 86.00 86.00 86.00 86.00 0.0K
12:01 85.84 85.84 85.84 85.84 13.0K
12:02 85.89 85.89 85.89 85.89 10.4K
12:05 85.80 85.80 85.80 85.80 0.1K
12:09 85.89 85.89 85.89 85.89 2.3K
12:13 85.91 85.91 85.91 85.91 16.5K
12:15 85.89 85.89 85.89 85.89 0.4K
12:16 85.89 85.89 85.85 85.85 7.0K
12:19 85.84 86.00 85.84 86.00 1.6K
12:20 85.80 85.80 85.70 85.70 260.7K
12:21 85.53 86.00 85.53 86.00 24.5K
12:25 85.80 85.80 85.80 85.80 7.4K
12:27 85.90 85.90 85.90 85.90 0.0K
12:28 85.73 85.73 85.73 85.73 93.0K
12:29 85.67 85.67 85.67 85.67 5.8K
12:31 85.73 85.73 85.73 85.73 14.0K
12:32 85.73 85.73 85.73 85.73 9.0K
12:36 85.60 85.72 85.60 85.72 30.0K
12:38 85.67 85.72 85.67 85.72 18.3K
12:43 85.72 85.80 85.72 85.80 109.7K
12:44 85.78 85.78 85.78 85.78 25.0K
12:45 85.75 85.75 85.75 85.75 7.0K
12:46 85.74 85.74 85.72 85.72 25.2K
12:49 85.79 85.79 85.52 85.52 48.8K
12:50 85.48 85.48 85.48 85.48 3.5K
12:54 85.60 85.60 85.40 85.58 75.4K
12:55 85.54 85.54 85.54 85.54 0.5K
13:01 85.70 85.70 85.70 85.70 3.8K
13:02 85.62 85.62 85.62 85.62 4.4K
13:05 85.80 85.80 85.80 85.80 3.4K
13:06 85.70 85.80 85.70 85.80 1.1K
13:16 85.68 85.70 85.68 85.70 42.0K
13:18 85.73 85.73 85.66 85.66 1.0K
13:20 85.90 85.90 85.90 85.90 0.1K
13:22 85.80 85.80 85.80 85.80 3.2K
13:30 85.80 85.80 85.60 85.60 29.0K
13:31 85.60 85.60 85.60 85.60 2.9K
13:32 85.60 85.60 85.60 85.60 0.0K
13:34 85.68 85.68 85.68 85.68 5.8K
13:41 85.69 85.69 85.60 85.60 10.5K
13:42 85.50 85.50 85.20 85.20 104.4K
13:45 85.10 85.22 85.10 85.22 3.1K
13:46 85.10 85.10 85.10 85.10 0.0K
13:48 85.30 85.30 85.30 85.30 19.5K
13:49 85.30 85.30 85.11 85.11 0.7K
13:51 85.12 85.30 85.12 85.30 0.4K
13:52 85.12 85.12 85.12 85.12 5.9K
13:54 85.06 85.06 85.06 85.06 9.6K
13:58 85.13 85.13 85.13 85.13 0.0K
14:00 85.06 85.30 85.06 85.20 81.7K
14:01 85.20 85.20 85.18 85.18 64.3K
14:03 85.30 85.32 85.20 85.32 12.7K
14:04 85.26 85.26 85.26 85.26 0.0K
14:05 85.50 85.50 85.50 85.50 0.0K
14:07 85.32 85.32 85.32 85.32 29.3K
14:12 85.32 85.50 85.32 85.50 15.7K
14:14 85.33 85.33 85.33 85.33 0.1K
14:16 85.50 85.50 85.50 85.50 0.0K
14:18 85.33 85.33 85.33 85.33 0.1K
14:25 85.40 85.40 85.30 85.30 15.3K
14:28 85.34 85.34 85.34 85.34 2.4K
14:30 85.38 85.38 85.38 85.38 2.0K
14:31 85.30 85.30 85.30 85.30 8.7K
14:33 85.38 85.50 85.38 85.50 28.7K
14:34 85.60 85.80 85.60 85.80 25.2K
14:35 85.80 85.90 85.80 85.90 3.9K
14:38 85.60 85.60 85.60 85.60 0.0K
14:39 85.60 85.60 85.60 85.60 0.0K
14:42 85.69 85.69 85.69 85.69 0.1K
14:43 85.68 85.68 85.68 85.68 5.2K
14:44 85.80 85.80 85.80 85.80 16.7K
14:45 85.57 85.60 85.50 85.50 15.5K
14:46 85.40 85.60 85.40 85.60 21.9K
14:48 85.80 85.80 85.62 85.62 85.0K
14:49 85.67 85.67 85.67 85.67 0.7K
14:50 85.80 85.80 85.80 85.80 0.0K
14:51 85.70 85.70 85.70 85.70 16.7K
14:52 85.80 85.80 85.80 85.80 0.0K
14:53 85.67 85.67 85.67 85.67 11.0K
14:55 85.60 85.60 85.60 85.60 8.7K
14:57 85.70 85.70 85.70 85.70 0.0K
14:58 85.40 85.40 85.40 85.40 0.1K
14:59 85.60 85.60 85.60 85.60 0.0K
15:00 85.46 85.46 85.46 85.46 7.3K
15:01 85.46 85.46 85.46 85.46 30.7K
15:03 85.47 85.47 85.47 85.47 6.6K
15:04 85.60 85.60 85.60 85.60 0.0K
15:05 85.40 85.40 85.40 85.40 0.0K
15:06 85.60 85.60 85.40 85.40 0.1K
15:07 85.30 85.30 85.30 85.30 99.7K
15:08 85.06 85.06 85.06 85.06 1.3K
15:10 85.20 85.20 84.76 84.76 67.6K
15:11 85.20 85.20 85.20 85.20 7.8K
15:12 84.70 84.90 84.70 84.76 5.5K
15:14 84.90 84.90 84.90 84.90 14.3K
15:15 84.94 84.94 84.94 84.94 3.3K
15:16 84.94 84.94 84.94 84.94 4.7K
15:17 84.90 85.10 84.90 85.10 40.3K
15:18 85.00 85.00 85.00 85.00 0.0K
15:19 84.84 84.84 84.84 84.84 1.7K
15:22 85.00 85.00 85.00 85.00 4.9K
15:24 84.86 84.86 84.86 84.86 19.5K
15:25 85.00 85.00 85.00 85.00 0.0K
15:27 84.80 84.80 84.80 84.80 10.3K
15:29 84.64 84.64 84.64 84.64 3.3K
15:31 84.64 84.64 84.64 84.64 5.0K
15:33 84.80 84.80 84.80 84.80 0.0K
15:34 84.60 84.60 84.54 84.54 13.2K
15:36 84.54 84.54 84.54 84.54 8.1K
15:37 84.70 84.70 84.70 84.70 0.0K
15:38 84.54 84.54 84.54 84.54 0.0K
15:39 84.58 84.58 84.58 84.58 2.7K
15:40 84.54 84.54 84.54 84.54 7.5K
15:41 84.38 84.38 84.38 84.38 93.6K
15:44 84.39 84.39 84.39 84.39 0.2K
15:45 84.38 84.41 84.38 84.41 9.1K
15:46 84.50 84.50 84.50 84.50 0.0K
15:48 84.42 84.42 84.42 84.42 25.0K
15:49 84.30 84.30 84.30 84.30 13.6K
15:51 84.30 84.50 84.30 84.30 7.7K
15:55 84.50 84.50 84.30 84.40 27.3K
15:56 84.40 84.40 84.40 84.40 4.2K
15:57 84.50 84.65 84.50 84.65 28.4K
15:58 84.55 84.55 84.54 84.54 38.0K
15:59 84.56 84.56 84.56 84.56 20.3K
16:00 84.60 84.70 84.60 84.70 37.6K
16:01 84.50 84.70 84.50 84.50 95.0K
16:02 84.59 84.59 84.59 84.59 4.1K
16:03 84.59 84.80 84.59 84.80 0.5K
16:04 84.70 84.70 84.70 84.70 0.0K
16:06 84.54 84.59 84.54 84.59 9.7K
16:07 84.70 84.70 84.70 84.70 0.0K
16:09 84.50 84.50 84.50 84.50 9.5K
16:10 84.50 84.60 84.40 84.60 20.8K
16:12 84.50 84.50 84.50 84.50 0.0K
16:13 84.40 84.40 84.40 84.40 4.0K
16:14 84.30 84.30 84.30 84.30 9.1K
16:16 84.17 84.30 84.17 84.30 50.0K
16:17 84.10 84.10 84.00 84.00 1.5K
16:21 84.14 84.14 84.14 84.14 3.0K
16:22 84.00 84.20 84.00 84.09 18.7K
16:23 84.09 84.20 84.09 84.20 2.9K
16:24 84.02 84.02 84.00 84.00 11.3K
16:25 84.20 84.20 84.00 84.00 5.9K
16:27 84.00 84.02 84.00 84.02 5.5K
16:28 84.08 84.08 84.08 84.08 3.6K
16:29 84.10 84.10 84.08 84.08 12.9K
16:35 84.00 84.00 84.00 84.00 711.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar