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 83.30 83.30 82.93 83.10 7.2K
08:01 83.40 83.40 83.40 83.40 0.8K
08:02 83.50 83.50 83.50 83.50 0.3K
08:04 83.50 83.60 83.47 83.47 74.8K
08:05 83.80 83.90 83.46 83.46 1.5K
08:06 83.80 83.80 83.47 83.47 7.7K
08:08 83.55 83.80 83.55 83.80 7.4K
08:10 83.90 83.90 83.90 83.90 0.0K
08:12 83.51 83.51 83.51 83.51 1.8K
08:13 83.60 83.60 83.60 83.60 4.8K
08:17 83.90 83.90 83.90 83.90 0.1K
08:19 83.56 83.56 83.56 83.56 14.2K
08:21 83.56 83.56 83.56 83.56 6.1K
08:24 83.56 83.59 83.56 83.59 4.3K
08:25 83.40 83.40 83.40 83.40 0.1K
08:26 83.45 83.45 83.45 83.45 5.9K
08:30 83.90 83.90 83.90 83.90 6.8K
08:33 83.40 83.40 83.40 83.40 0.1K
08:35 83.80 83.80 83.80 83.80 0.1K
08:37 83.49 83.49 83.49 83.49 14.0K
08:46 83.52 83.52 83.52 83.52 5.3K
08:49 83.52 83.52 83.52 83.52 6.2K
08:50 83.50 83.50 83.50 83.50 7.5K
08:53 83.50 83.50 83.50 83.50 0.6K
08:55 83.90 83.90 83.90 83.90 0.1K
08:58 83.42 83.42 83.42 83.42 17.0K
08:59 83.90 83.90 83.38 83.38 5.6K
09:07 83.38 83.38 83.38 83.38 30.0K
09:10 83.30 83.30 83.30 83.30 0.1K
09:11 83.64 83.64 83.64 83.64 0.0K
09:12 83.38 83.38 83.38 83.38 13.7K
09:14 83.38 83.38 83.38 83.38 2.6K
09:18 83.58 83.58 83.58 83.58 0.0K
09:19 83.38 83.38 83.38 83.38 2.4K
09:21 83.38 83.38 83.38 83.38 7.8K
09:29 83.38 83.38 83.38 83.38 2.9K
09:30 83.38 83.38 83.38 83.38 6.9K
09:34 83.30 83.30 83.30 83.30 0.2K
09:38 83.70 83.70 83.70 83.70 0.0K
09:40 83.38 83.38 83.38 83.38 11.8K
09:43 83.38 83.38 83.38 83.38 0.5K
09:45 83.30 83.38 83.30 83.38 30.0K
09:47 83.60 83.60 83.60 83.60 0.1K
09:48 83.36 83.36 83.36 83.36 1.5K
09:49 83.36 83.36 83.36 83.36 3.1K
09:50 83.36 83.36 83.36 83.36 3.5K
09:53 83.55 83.55 83.55 83.55 0.0K
09:56 83.36 83.36 83.36 83.36 8.6K
09:59 83.45 83.45 83.45 83.45 13.6K
10:01 83.36 83.55 83.36 83.55 0.6K
10:02 83.37 83.37 83.37 83.37 0.0K
10:03 83.30 83.40 83.30 83.40 9.0K
10:04 83.32 83.32 83.32 83.32 0.0K
10:05 83.32 83.32 83.32 83.32 0.2K
10:08 83.40 83.40 83.36 83.36 36.0K
10:10 83.36 83.36 83.36 83.36 0.1K
10:12 83.30 83.30 83.30 83.30 50.0K
10:13 83.50 83.50 83.50 83.50 0.2K
10:14 83.50 83.50 83.50 83.50 0.0K
10:15 83.30 83.30 83.30 83.30 0.0K
10:20 83.34 83.34 83.34 83.34 70.0K
10:21 83.31 83.31 83.31 83.31 0.5K
10:23 83.50 83.50 83.50 83.50 0.0K
10:25 83.50 83.50 83.50 83.50 0.0K
10:26 83.36 83.36 83.36 83.36 6.0K
10:32 83.34 83.34 83.34 83.34 6.0K
10:34 83.34 83.34 83.34 83.34 90.9K
10:37 83.50 83.50 83.50 83.50 0.0K
10:38 83.34 83.34 83.34 83.34 7.3K
10:40 83.50 83.50 83.50 83.50 6.2K
10:44 83.36 83.36 83.30 83.30 25.2K
10:45 83.33 83.33 83.33 83.33 6.0K
10:48 83.36 83.36 83.34 83.34 27.5K
10:52 83.46 83.46 83.46 83.46 0.0K
10:54 83.34 83.34 83.34 83.34 22.7K
10:56 83.50 83.50 83.50 83.50 0.0K
11:01 83.34 83.34 83.34 83.34 5.2K
11:02 83.36 83.36 83.36 83.36 5.4K
11:04 83.36 83.36 83.36 83.36 4.0K
11:06 83.34 83.36 83.34 83.34 4.2K
11:08 83.30 83.50 83.30 83.50 526.1K
11:09 83.40 83.40 83.40 83.40 2.3K
11:10 83.30 83.30 83.30 83.30 15.8K
11:12 83.34 83.34 83.34 83.34 2.5K
11:13 83.30 83.35 83.30 83.35 51.4K
11:15 83.60 83.60 83.60 83.60 0.0K
11:16 83.20 83.20 83.20 83.20 13.3K
11:17 83.10 83.10 83.04 83.04 5.9K
11:18 83.05 83.05 83.05 83.05 2.3K
11:20 83.30 83.30 83.00 83.00 0.0K
11:21 83.10 83.10 83.10 83.10 28.6K
11:23 83.04 83.04 82.85 82.85 0.2K
11:24 83.10 83.10 83.10 83.10 8.9K
11:26 83.10 83.10 82.80 82.80 17.3K
11:28 82.97 83.00 82.97 83.00 0.5K
11:29 82.80 82.90 82.80 82.90 84.2K
11:30 82.80 82.80 82.80 82.80 27.6K
11:31 83.00 83.00 83.00 83.00 0.0K
11:32 82.80 82.80 82.80 82.80 14.4K
11:34 82.80 82.80 82.80 82.80 1.5K
11:35 82.80 82.80 82.60 82.60 0.1K
11:39 82.80 82.80 82.80 82.80 0.1K
11:40 82.60 82.80 82.60 82.63 27.9K
11:41 82.61 82.70 82.50 82.50 24.6K
11:43 82.70 82.70 82.70 82.70 0.1K
11:46 82.70 82.70 82.70 82.70 0.1K
11:47 82.70 82.70 82.70 82.70 0.0K
11:49 82.70 82.70 82.70 82.70 0.0K
11:55 82.50 82.50 82.50 82.50 0.0K
11:58 82.54 82.54 82.54 82.54 91.3K
11:59 82.54 82.54 82.54 82.54 6.0K
12:02 82.54 82.54 82.54 82.54 3.2K
12:06 82.53 82.53 82.53 82.53 5.0K
12:07 82.53 82.53 82.53 82.53 12.3K
12:11 82.70 82.70 82.70 82.70 7.2K
12:16 82.80 82.80 82.80 82.80 0.0K
12:17 82.50 82.50 82.50 82.50 0.1K
12:23 82.50 82.55 82.50 82.55 0.1K
12:26 82.56 82.80 82.56 82.80 2.5K
12:30 82.50 82.50 82.50 82.50 1.4K
12:33 82.54 82.54 82.54 82.54 7.3K
12:39 82.56 82.56 82.56 82.56 15.0K
12:45 82.50 82.60 82.50 82.60 12.7K
12:46 82.60 82.60 82.60 82.60 0.0K
13:00 82.43 82.43 82.43 82.43 38.9K
13:02 82.44 82.44 82.44 82.44 9.2K
13:05 82.60 82.60 82.60 82.60 0.0K
13:07 82.60 82.60 82.60 82.60 0.0K
13:11 82.43 82.43 82.43 82.43 17.1K
13:14 82.43 82.43 82.43 82.43 6.2K
13:19 82.43 82.43 82.43 82.43 0.5K
13:20 82.56 82.56 82.56 82.56 0.1K
13:21 82.44 82.60 82.44 82.60 8.2K
13:22 82.60 82.60 82.60 82.60 0.2K
13:26 82.60 82.60 82.40 82.40 0.1K
13:29 82.60 82.60 82.40 82.43 16.4K
13:30 82.60 82.60 82.60 82.60 0.0K
13:32 82.43 82.43 82.43 82.43 2.4K
13:33 82.60 82.60 82.43 82.43 1.8K
13:38 82.70 82.70 82.70 82.70 0.0K
13:39 82.49 82.50 82.49 82.50 10.8K
13:40 82.49 82.49 82.49 82.49 11.4K
13:42 82.40 82.40 82.40 82.40 0.1K
13:43 82.50 82.50 82.50 82.50 0.0K
13:45 82.60 82.60 82.60 82.60 0.2K
13:46 82.60 82.60 82.30 82.30 1.0K
13:48 82.41 82.70 82.41 82.70 1.2K
13:49 82.48 82.48 82.48 82.48 0.5K
13:50 82.64 82.64 82.44 82.50 7.4K
13:52 82.33 82.33 82.20 82.20 50.9K
13:55 82.24 82.24 82.20 82.20 6.5K
13:59 82.20 82.20 82.20 82.20 0.0K
14:00 82.00 82.30 82.00 82.04 136.6K
14:02 82.22 82.22 82.22 82.22 0.4K
14:03 82.00 82.10 82.00 82.10 71.7K
14:05 81.90 81.90 81.90 81.90 4.0K
14:06 81.86 81.86 81.86 81.86 0.1K
14:10 81.73 81.90 81.73 81.90 6.4K
14:14 82.00 82.00 82.00 82.00 0.0K
14:15 82.00 82.00 82.00 82.00 0.0K
14:17 81.71 81.71 81.71 81.71 3.5K
14:18 81.70 81.70 81.70 81.70 0.0K
14:19 81.74 81.74 81.70 81.70 2.4K
14:25 81.70 81.80 81.50 81.50 2.5K
14:26 81.50 81.50 81.50 81.50 0.0K
14:29 81.65 81.74 81.63 81.74 10.5K
14:30 81.80 81.80 81.80 81.80 0.0K
14:32 81.50 81.52 81.34 81.34 11.3K
14:33 81.34 81.34 81.34 81.34 5.2K
14:34 81.34 81.70 81.34 81.70 12.0K
14:35 81.53 81.53 81.53 81.53 1.3K
14:36 81.50 81.50 81.50 81.50 0.3K
14:37 81.53 81.53 81.53 81.53 4.1K
14:38 81.53 81.53 81.53 81.53 7.7K
14:39 81.70 81.70 81.70 81.70 0.0K
14:43 81.53 81.53 81.53 81.53 1.0K
14:44 81.70 81.70 81.53 81.53 0.8K
14:45 81.55 81.55 81.53 81.53 32.7K
14:47 81.53 81.53 81.53 81.53 0.6K
14:53 81.50 81.50 81.33 81.33 3.0K
14:54 81.38 81.44 81.20 81.44 3.5K
14:55 81.25 81.44 81.20 81.44 33.5K
14:56 81.25 81.44 81.25 81.44 0.4K
14:58 81.20 81.20 81.20 81.20 0.0K
14:59 81.20 81.20 81.20 81.20 0.0K
15:00 81.27 81.40 81.27 81.40 5.2K
15:01 81.40 81.40 81.40 81.40 4.0K
15:05 81.50 81.50 81.25 81.25 6.2K
15:07 81.20 81.20 81.20 81.20 0.1K
15:08 81.21 81.40 81.20 81.40 0.2K
15:09 81.15 81.15 81.15 81.15 4.4K
15:10 81.10 81.10 81.10 81.10 0.5K
15:12 81.40 81.40 81.17 81.17 40.2K
15:14 81.17 81.17 81.17 81.17 1.3K
15:15 81.15 81.15 81.15 81.15 0.5K
15:16 81.40 81.40 81.17 81.17 13.1K
15:17 81.17 81.30 81.17 81.30 17.9K
15:18 81.10 81.10 81.10 81.10 0.0K
15:19 81.10 81.30 81.10 81.30 3.7K
15:20 81.13 81.13 81.10 81.10 4.5K
15:21 81.03 81.20 81.03 81.20 23.0K
15:22 81.03 81.03 81.03 81.03 11.1K
15:23 81.03 81.03 81.00 81.00 9.5K
15:24 81.12 81.12 81.05 81.05 10.8K
15:25 81.00 81.20 81.00 81.10 153.1K
15:26 81.20 81.20 81.20 81.20 0.0K
15:27 81.03 81.03 81.03 81.03 0.9K
15:29 81.20 81.20 81.00 81.00 0.5K
15:30 81.03 81.03 81.03 81.03 1.2K
15:31 81.03 81.03 81.03 81.03 2.6K
15:32 81.20 81.20 81.20 81.20 122.7K
15:33 81.10 81.10 81.10 81.10 1.8K
15:34 81.00 81.00 80.96 80.96 11.2K
15:35 80.96 80.96 80.96 80.96 4.0K
15:36 80.90 80.90 80.90 80.90 0.0K
15:38 81.20 81.20 81.20 81.20 0.0K
15:39 81.00 81.05 80.90 81.05 7.4K
15:40 80.94 80.94 80.94 80.94 2.8K
15:42 80.94 80.94 80.90 80.90 5.4K
15:44 80.94 80.94 80.93 80.93 13.5K
15:45 80.93 80.93 80.93 80.93 0.1K
15:46 80.90 80.96 80.83 80.96 70.7K
15:48 80.84 80.84 80.83 80.83 3.1K
15:49 80.83 80.83 80.83 80.83 6.0K
15:50 81.00 81.00 81.00 81.00 0.0K
15:51 80.83 80.90 80.83 80.90 10.0K
15:52 80.90 80.90 80.81 80.81 5.6K
15:54 80.88 80.88 80.81 80.81 28.8K
15:55 80.70 80.71 80.70 80.71 23.4K
15:56 80.80 80.80 80.74 80.74 14.1K
15:57 80.80 80.90 80.80 80.90 0.5K
15:59 80.74 80.74 80.74 80.74 11.5K
16:00 80.90 80.90 80.90 80.90 0.0K
16:01 80.73 80.73 80.73 80.73 5.1K
16:02 80.73 80.73 80.73 80.73 2.2K
16:04 80.85 80.85 80.85 80.85 0.0K
16:05 80.90 80.90 80.90 80.90 0.0K
16:06 80.90 81.00 80.90 81.00 55.7K
16:07 81.00 81.20 81.00 81.10 127.4K
16:08 81.10 81.10 81.00 81.00 16.0K
16:09 80.93 80.93 80.93 80.93 5.4K
16:10 80.93 80.93 80.93 80.93 38.3K
16:12 81.10 81.10 81.10 81.10 0.0K
16:13 80.93 81.00 80.93 81.00 22.8K
16:14 81.10 81.10 81.10 81.10 10.4K
16:15 80.92 81.10 80.92 81.10 15.0K
16:17 80.92 80.92 80.92 80.92 0.9K
16:19 80.90 81.10 80.90 81.10 10.1K
16:20 81.10 81.10 81.10 81.10 0.0K
16:21 80.90 80.92 80.90 80.92 4.9K
16:22 80.92 80.92 80.92 80.92 2.9K
16:23 80.90 80.95 80.90 80.95 37.3K
16:24 80.91 80.92 80.91 80.92 16.2K
16:25 80.92 80.92 80.92 80.92 6.9K
16:26 81.10 81.10 81.10 81.10 0.0K
16:27 81.10 81.10 80.92 80.92 6.7K
16:29 80.92 81.10 80.92 80.92 4.7K
16:35 81.00 81.00 81.00 81.00 1,637.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar