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 81.10 81.10 80.90 80.90 89.4K
08:01 80.90 80.90 80.90 80.90 2.5K
08:03 80.90 80.90 80.90 80.90 2.7K
08:04 80.92 80.92 80.92 80.92 1.3K
08:05 80.76 80.76 80.70 80.70 64.5K
08:06 80.76 80.76 80.76 80.76 0.6K
08:08 80.90 80.90 80.76 80.76 26.9K
08:09 80.88 80.92 80.88 80.92 20.3K
08:10 80.76 80.76 80.76 80.76 0.4K
08:11 80.92 80.92 80.92 80.92 20.0K
08:13 80.92 80.93 80.92 80.93 48.2K
08:14 80.76 80.76 80.76 80.76 229.3K
08:15 80.76 80.76 80.76 80.76 2.2K
08:16 81.10 81.10 80.70 81.10 23.1K
08:18 80.76 80.76 80.76 80.76 25.0K
08:24 80.76 80.76 80.76 80.76 2.8K
08:25 80.70 80.70 80.70 80.70 0.5K
08:26 80.90 80.90 80.90 80.90 1.9K
08:27 80.90 80.90 80.87 80.87 3.2K
08:28 80.73 80.85 80.73 80.85 1.8K
08:29 80.90 80.90 80.90 80.90 0.3K
08:30 80.73 80.74 80.73 80.74 21.3K
08:31 80.73 80.90 80.60 80.60 124.9K
08:33 80.50 80.50 80.50 80.50 218.0K
08:34 80.50 80.50 80.50 80.50 9.4K
08:36 80.50 80.60 80.50 80.60 2.4K
08:38 80.50 80.50 80.50 80.50 3.0K
08:39 80.58 80.60 80.50 80.60 20.8K
08:40 80.52 80.52 80.52 80.51 14.1K
08:41 80.50 80.50 80.50 80.50 9.7K
08:43 80.60 80.60 80.50 80.50 86.5K
08:44 80.50 80.60 80.50 80.50 64.9K
08:45 80.50 80.50 80.33 80.33 45.1K
08:46 80.50 80.50 80.40 80.40 106.8K
08:48 80.06 80.06 80.06 80.06 2.2K
08:49 80.40 80.40 80.40 80.40 11.9K
08:51 80.40 80.40 80.40 80.40 0.0K
08:53 80.15 80.15 80.15 80.15 5.2K
08:57 80.40 80.40 80.16 80.40 21.9K
09:00 80.40 80.40 80.40 80.40 0.0K
09:01 80.40 80.40 80.16 80.16 8.4K
09:02 80.14 80.16 80.14 80.16 13.2K
09:05 80.15 80.15 80.15 80.15 2.9K
09:06 80.40 80.40 80.40 80.40 0.0K
09:07 80.15 80.40 80.10 80.40 341.1K
09:08 80.10 80.30 80.10 80.20 341.1K
09:10 80.30 80.30 80.30 80.30 0.8K
09:11 80.00 80.10 79.92 80.10 58.7K
09:12 80.03 80.10 79.90 79.90 62.5K
09:13 79.84 79.90 79.84 79.90 6.0K
09:14 79.90 80.20 79.90 80.20 11.5K
09:15 80.00 80.00 80.00 80.00 4.5K
09:16 79.96 79.96 79.96 79.96 5.0K
09:17 79.92 80.30 79.92 80.03 126.2K
09:19 80.30 80.30 80.30 80.30 0.0K
09:20 79.98 79.98 79.98 79.98 14.0K
09:21 79.91 79.96 79.91 79.96 36.2K
09:23 79.96 79.96 79.90 79.90 43.9K
09:24 80.30 80.30 79.70 79.70 2.0K
09:26 79.70 79.70 79.50 79.52 8.5K
09:27 79.60 79.60 79.60 79.60 0.7K
09:29 79.45 79.70 79.45 79.66 21.1K
09:30 79.70 79.70 79.70 79.70 0.0K
09:31 79.67 79.67 79.67 79.67 0.1K
09:32 79.53 79.53 79.53 79.53 9.5K
09:34 79.70 79.70 79.70 79.70 3.4K
09:39 79.56 79.56 79.56 79.56 18.3K
09:40 79.56 79.56 79.56 79.56 8.3K
09:43 79.90 79.90 79.90 79.90 0.0K
09:45 79.57 79.57 79.57 79.57 7.4K
09:46 79.83 79.83 79.83 79.83 0.0K
09:49 79.79 79.79 79.56 79.56 0.8K
09:50 79.56 79.56 79.56 79.56 0.2K
09:51 79.50 79.50 79.50 79.50 0.0K
09:52 79.52 79.56 79.52 79.56 19.6K
09:56 79.56 79.90 79.56 79.90 49.6K
09:57 79.64 79.90 79.64 79.90 15.3K
10:01 79.83 79.83 79.65 79.65 0.2K
10:02 79.65 79.65 79.65 79.65 3.8K
10:03 79.65 80.00 79.65 80.00 8.0K
10:04 79.67 79.67 79.67 79.67 15.4K
10:07 79.67 79.93 79.66 79.66 75.2K
10:09 79.90 80.00 79.90 80.00 0.1K
10:11 79.68 79.80 79.68 79.80 6.9K
10:12 79.68 79.80 79.50 79.50 202.9K
10:13 79.58 79.58 79.58 79.58 1.5K
10:16 79.56 79.56 79.56 79.56 0.0K
10:17 79.56 79.56 79.56 79.56 18.5K
10:18 79.80 79.80 79.50 79.56 2.6K
10:19 79.56 79.56 79.56 79.56 3.8K
10:20 79.58 79.80 79.58 79.80 10.9K
10:21 79.58 79.58 79.58 79.58 3.6K
10:22 79.56 79.56 79.56 79.56 3.7K
10:23 79.80 79.80 79.80 79.80 0.0K
10:24 79.57 79.58 79.57 79.58 16.0K
10:25 79.56 79.58 79.50 79.57 75.7K
10:26 79.57 79.80 79.57 79.80 1.5K
10:27 79.80 79.80 79.80 79.80 0.1K
10:28 79.57 79.57 79.57 79.57 19.0K
10:30 79.56 79.65 79.56 79.65 13.3K
10:31 79.50 79.50 79.50 79.50 64.8K
10:32 79.43 79.43 79.43 79.43 0.1K
10:33 79.41 79.41 79.41 79.41 0.2K
10:34 79.35 79.41 79.35 79.41 4.1K
10:38 79.35 79.41 79.35 79.35 25.4K
10:39 79.50 79.60 79.50 79.60 24.1K
10:40 79.38 79.40 79.38 79.40 11.4K
10:41 79.38 79.38 79.37 79.38 25.1K
10:43 79.31 79.38 79.31 79.38 35.9K
10:44 79.37 79.50 79.30 79.50 16.8K
10:46 79.35 79.50 79.35 79.50 3.1K
10:48 79.35 79.35 79.35 79.35 65.0K
10:49 79.35 79.35 79.35 79.35 4.3K
10:50 79.35 79.35 79.35 79.35 9.5K
10:51 79.43 79.43 79.43 79.43 2.0K
10:52 79.50 79.50 79.50 79.50 3.0K
10:53 79.40 79.40 79.25 79.25 42.8K
10:54 79.40 79.40 79.40 79.40 0.1K
10:56 79.25 79.25 79.25 79.25 13.9K
10:57 79.25 79.25 79.25 79.25 26.5K
10:58 79.25 79.25 79.25 79.25 20.0K
10:59 79.36 79.36 79.36 79.36 0.0K
11:00 79.50 79.50 79.34 79.40 2.4K
11:01 79.25 79.26 79.25 79.26 1,745.6K
11:02 79.35 79.35 79.24 79.24 693.8K
11:03 79.30 79.30 79.25 79.25 81.3K
11:04 79.25 79.25 79.25 79.25 84.9K
11:05 79.40 79.40 79.40 79.40 0.0K
11:06 79.40 79.40 79.40 79.40 0.0K
11:07 79.40 79.40 79.40 79.40 0.1K
11:09 79.40 79.40 79.40 79.40 0.1K
11:13 79.28 79.28 79.28 79.28 75.0K
11:15 79.24 79.24 79.24 79.24 0.0K
11:19 79.25 79.25 79.25 79.25 9.9K
11:22 79.25 79.25 79.25 79.25 1.6K
11:23 79.30 79.30 79.24 79.24 2.5K
11:26 79.29 79.30 79.29 79.30 8.6K
11:27 79.25 79.40 79.25 79.40 7.9K
11:28 79.30 79.30 79.30 79.30 3.3K
11:29 79.40 79.40 79.40 79.40 0.0K
11:32 79.35 79.35 79.35 79.35 2.5K
11:33 79.60 79.60 79.56 79.56 7.7K
11:34 79.60 79.60 79.60 79.60 12.5K
11:35 79.55 79.60 79.55 79.60 14.9K
11:36 79.80 79.80 79.55 79.55 0.9K
11:38 79.80 79.80 79.80 79.80 0.0K
11:40 79.55 79.55 79.55 79.55 14.1K
11:43 79.55 79.55 79.55 79.55 2.8K
11:44 79.49 79.49 79.49 79.49 0.8K
11:46 79.60 79.60 79.55 79.55 6.4K
11:47 79.55 79.60 79.55 79.60 2.5K
11:48 79.49 79.49 79.49 79.49 1.1K
11:49 79.80 79.80 79.80 79.80 0.0K
11:51 79.80 79.80 79.48 79.48 3.0K
11:52 79.60 79.90 79.60 79.90 1.0K
11:53 79.48 79.48 79.48 79.48 0.7K
11:54 79.65 79.65 79.65 79.65 1.6K
11:55 79.60 79.60 79.60 79.60 0.0K
11:56 79.90 79.90 79.90 79.90 0.0K
11:57 79.75 79.75 79.75 79.75 9.3K
11:59 79.78 79.78 79.78 79.78 7.0K
12:00 79.80 79.80 79.78 79.78 42.9K
12:02 79.79 80.00 79.78 80.00 7.7K
12:03 79.78 79.78 79.78 79.78 60.0K
12:05 80.00 80.00 80.00 80.00 0.0K
12:08 79.74 79.74 79.73 79.73 261.8K
12:09 79.70 79.70 79.70 79.70 6.8K
12:11 80.00 80.00 80.00 80.00 0.0K
12:14 80.00 80.00 80.00 80.00 0.0K
12:15 79.90 79.90 79.70 79.70 3.3K
12:16 79.81 79.81 79.75 79.75 1.3K
12:17 79.70 79.70 79.70 79.70 3.5K
12:18 79.75 79.75 79.75 79.75 0.1K
12:19 79.75 79.90 79.71 79.71 17.4K
12:20 79.70 79.70 79.70 79.70 87.9K
12:26 79.71 79.75 79.71 79.75 12.6K
12:28 79.90 79.90 79.90 79.90 0.1K
12:31 79.90 80.10 79.90 80.10 7.5K
12:33 79.95 79.95 79.95 79.95 25.0K
12:37 80.04 80.04 80.04 80.04 0.0K
12:38 79.90 79.90 79.90 79.90 4.2K
12:41 79.90 79.95 79.90 79.95 3.6K
12:42 79.90 80.10 79.90 80.10 0.1K
12:45 79.80 79.80 79.80 79.80 0.0K
12:48 80.01 80.01 80.01 80.01 0.0K
12:50 80.10 80.10 80.10 80.10 0.2K
12:52 79.81 79.81 79.81 79.81 4.8K
12:53 80.10 80.10 80.10 80.10 0.0K
12:54 80.10 80.10 80.10 80.10 0.0K
12:59 80.00 80.00 79.81 79.88 8.8K
13:00 79.88 80.10 79.88 79.90 10.4K
13:01 79.90 79.95 79.90 79.95 0.1K
13:02 79.88 80.10 79.88 80.10 34.9K
13:04 79.95 79.95 79.95 79.95 1.5K
13:07 79.95 79.95 79.90 79.90 15.7K
13:08 79.94 79.94 79.94 79.94 3.4K
13:12 79.90 79.90 79.90 79.90 2.0K
13:13 79.94 79.94 79.94 79.94 0.3K
13:16 79.94 79.94 79.94 79.94 0.5K
13:19 80.20 80.20 80.20 80.20 0.1K
13:21 80.20 80.20 80.20 80.20 0.0K
13:23 79.96 79.96 79.91 79.91 11.5K
13:24 80.20 80.20 80.20 80.20 0.0K
13:27 79.90 80.11 79.90 80.11 5.5K
13:29 79.96 79.96 79.90 79.90 0.1K
13:31 79.96 79.96 79.96 79.96 0.1K
13:34 80.20 80.20 80.20 80.20 0.0K
13:37 79.83 79.94 79.80 79.94 13.3K
13:38 80.04 80.04 80.03 80.03 0.0K
13:39 79.87 79.87 79.87 79.87 15.2K
13:40 79.87 80.03 79.87 79.90 21.7K
13:41 79.84 79.84 79.84 79.84 7.5K
13:42 79.84 79.84 79.84 79.84 10.0K
13:43 79.81 79.81 79.81 79.81 0.6K
13:44 79.80 79.80 79.80 79.80 36.0K
13:45 80.00 80.00 79.80 79.80 6.7K
13:46 79.87 79.87 79.84 79.84 9.6K
13:48 79.80 79.80 79.80 79.80 1.6K
13:49 79.93 80.00 79.93 80.00 0.4K
13:51 79.80 79.84 79.80 79.84 16.9K
13:52 79.80 80.00 79.80 80.00 3.0K
13:56 79.80 79.84 79.80 79.84 14.5K
13:57 79.84 79.84 79.84 79.84 0.3K
13:58 79.80 79.80 79.80 79.80 6.1K
14:00 80.04 80.04 80.04 80.04 11.0K
14:01 80.02 80.02 80.02 80.02 10.6K
14:02 79.90 80.20 79.90 80.20 14.3K
14:05 79.96 79.96 79.96 79.96 19.5K
14:06 80.20 80.20 80.20 80.20 0.0K
14:08 79.91 79.91 79.91 79.91 0.1K
14:11 80.20 80.20 80.20 80.20 0.0K
14:13 80.20 80.20 80.20 80.20 0.0K
14:14 80.20 80.20 79.90 79.90 3.4K
14:15 79.90 79.90 79.90 79.90 14.4K
14:17 79.84 79.84 79.80 79.80 8.9K
14:18 79.93 79.93 79.93 79.93 2.0K
14:19 79.80 79.80 79.80 79.80 48.7K
14:22 80.00 80.00 80.00 80.00 0.0K
14:23 79.84 79.84 79.84 79.84 0.6K
14:24 79.84 80.00 79.70 79.70 59.7K
14:25 79.60 79.60 79.60 79.60 3.0K
14:27 79.60 79.60 79.60 79.60 20.7K
14:28 79.60 79.60 79.60 79.60 5.4K
14:30 79.70 79.70 79.70 79.70 2.9K
14:31 79.90 79.90 79.90 79.90 0.0K
14:33 79.61 79.65 79.61 79.65 5.0K
14:35 79.60 79.60 79.60 79.60 0.2K
14:37 79.60 79.60 79.60 79.60 3.0K
14:38 79.51 79.51 79.51 79.51 3.1K
14:39 79.55 79.55 79.55 79.55 5.5K
14:41 79.80 79.80 79.80 79.80 2.0K
14:49 79.55 79.55 79.55 79.55 1.8K
14:50 79.80 79.80 79.80 79.80 0.0K
14:52 79.60 79.60 79.60 79.60 0.3K
14:55 79.60 79.60 79.60 79.60 0.0K
14:56 79.63 79.63 79.63 79.63 12.5K
14:58 79.71 79.80 79.60 79.80 18.6K
14:59 79.60 79.60 79.60 79.60 2.7K
15:00 79.50 79.53 79.48 79.48 73.4K
15:01 79.43 79.43 79.43 79.43 0.3K
15:02 79.40 79.40 79.40 79.40 2.5K
15:03 79.43 79.43 79.43 79.43 1.7K
15:07 79.40 79.50 79.40 79.50 10.0K
15:08 79.60 79.60 79.40 79.40 17.7K
15:10 79.40 79.40 79.40 79.40 3.1K
15:12 79.40 79.43 79.40 79.43 9.2K
15:16 79.60 79.60 79.60 79.60 0.1K
15:17 79.40 79.40 79.40 79.40 2.3K
15:18 79.51 79.51 79.40 79.40 13.5K
15:19 79.43 79.43 79.40 79.40 16.7K
15:20 79.40 79.50 79.40 79.40 8.3K
15:24 79.40 79.40 79.40 79.40 5.5K
15:25 79.50 79.60 79.50 79.60 23.9K
15:26 79.50 79.50 79.50 79.50 3.2K
15:27 79.41 79.41 79.41 79.41 4.2K
15:29 79.41 79.43 79.41 79.43 299.6K
15:30 79.60 79.60 79.60 79.60 0.3K
15:31 79.40 79.40 79.40 79.40 0.0K
15:33 79.41 79.41 79.41 79.41 27.7K
15:34 79.43 79.43 79.40 79.40 8.8K
15:35 79.60 79.60 79.42 79.42 8.0K
15:37 79.50 79.50 79.50 79.50 1.4K
15:40 79.60 79.60 79.60 79.60 0.3K
15:41 79.60 79.60 79.60 79.60 0.5K
15:42 79.50 79.50 79.40 79.40 16.7K
15:43 79.50 79.50 79.50 79.50 0.3K
15:47 79.50 79.50 79.50 79.50 1.5K
15:55 79.53 79.53 79.53 79.53 0.4K
15:57 79.50 79.60 79.40 79.40 7.1K
15:58 79.50 79.50 79.50 79.50 7.0K
15:59 79.46 79.46 79.42 79.42 51.5K
16:00 79.40 79.40 79.40 79.40 0.0K
16:01 79.60 79.60 79.50 79.51 56.0K
16:03 79.55 79.55 79.55 79.55 4.4K
16:04 79.50 79.60 79.50 79.50 30.6K
16:05 79.70 79.70 79.70 79.70 7.8K
16:06 79.70 79.70 79.70 79.70 1.2K
16:08 79.70 79.70 79.70 79.70 9.1K
16:09 79.80 79.80 79.80 79.80 0.6K
16:11 79.60 79.60 79.60 79.60 5.7K
16:13 79.60 79.60 79.60 79.60 8.3K
16:14 79.50 79.50 79.50 79.50 3.2K
16:15 79.50 79.50 79.50 79.50 13.0K
16:16 79.40 79.40 79.40 79.40 0.0K
16:18 79.43 79.43 79.43 79.43 45.2K
16:19 79.43 79.43 79.43 79.43 3.8K
16:21 79.55 79.55 79.43 79.43 32.8K
16:22 79.40 79.40 79.40 79.40 10.1K
16:23 79.40 79.40 79.40 79.40 0.0K
16:24 79.40 79.40 79.40 79.40 7.7K
16:26 79.60 79.60 79.60 79.60 250.0K
16:27 79.60 79.60 79.60 79.60 16.7K
16:28 79.60 79.70 79.60 79.60 4.7K
16:29 79.60 79.60 79.60 79.60 1.9K
16:35 79.90 79.90 79.90 79.90 399.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar