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 81.07 81.07 81.00 81.00 2.8K
08:01 80.85 80.88 80.85 80.88 9.2K
08:02 80.88 80.88 80.88 80.88 4.6K
08:03 80.83 80.88 80.83 80.88 1.9K
08:04 80.86 81.00 80.84 81.00 67.1K
08:05 80.84 80.90 80.84 80.90 3.2K
08:09 81.20 81.20 81.20 81.20 0.8K
08:10 81.00 81.00 80.88 80.90 18.0K
08:11 80.90 80.90 80.90 80.90 4.6K
08:13 80.96 80.96 80.96 80.96 93.8K
08:20 80.80 81.00 80.80 80.80 3.8K
08:21 81.00 81.00 80.80 80.80 0.1K
08:24 80.96 81.00 80.96 81.00 38.0K
08:25 81.00 81.00 81.00 81.00 0.6K
08:26 81.10 81.10 80.80 80.80 140.3K
08:27 81.10 81.10 81.10 81.10 7.3K
08:28 81.20 81.20 81.20 81.20 14.7K
08:31 81.30 81.30 81.30 81.30 0.0K
08:32 81.26 81.26 81.26 81.26 12.5K
08:34 81.30 81.38 81.30 81.38 4.7K
08:37 81.40 81.40 81.30 81.30 2.0K
08:38 81.40 81.71 81.20 81.71 65.4K
08:39 81.50 81.80 81.50 81.80 0.0K
08:41 81.74 81.74 81.74 81.74 18.9K
08:43 82.00 82.00 82.00 82.00 23.8K
08:45 81.92 81.92 81.60 81.90 403.6K
08:46 82.00 82.01 82.00 82.01 57.0K
08:48 82.20 82.20 82.20 82.20 0.3K
08:50 82.00 82.34 82.00 82.20 207.7K
08:51 82.30 82.38 82.30 82.38 72.8K
08:52 82.30 82.30 82.30 82.30 63.6K
08:53 82.30 82.30 82.30 82.30 4.9K
08:54 82.30 82.40 82.30 82.40 10.3K
08:55 82.30 82.30 82.30 82.30 1.0K
08:56 82.30 82.30 82.30 82.30 1.2K
08:57 82.30 82.30 82.30 82.30 27.4K
08:58 82.30 82.40 82.30 82.40 14.7K
08:59 82.10 82.10 82.10 82.10 28.0K
09:00 82.00 82.16 82.00 82.10 9.8K
09:04 82.00 82.00 81.90 82.00 15.3K
09:06 81.90 81.90 81.90 81.90 0.0K
09:07 81.90 81.96 81.81 81.81 221.7K
09:08 81.94 82.00 81.94 82.00 3.3K
09:11 81.93 81.93 81.93 81.93 28.0K
09:12 82.00 82.00 82.00 82.00 8.1K
09:13 81.77 81.77 81.77 81.77 0.0K
09:14 81.70 81.70 81.70 81.70 0.0K
09:15 81.90 81.90 81.90 81.90 5.4K
09:18 81.98 81.98 81.98 81.98 4.5K
09:19 81.98 82.00 81.98 82.00 49.9K
09:21 82.10 82.10 82.10 82.10 0.0K
09:22 82.08 82.08 82.08 82.08 10.0K
09:24 82.00 82.10 82.00 82.05 116.5K
09:26 82.00 82.08 82.00 82.08 3.3K
09:29 82.10 82.10 82.10 82.10 0.0K
09:31 82.08 82.08 82.08 82.08 1.5K
09:32 82.05 82.05 82.05 82.05 10.6K
09:33 82.09 82.09 82.08 82.09 0.9K
09:34 82.05 82.05 82.05 82.05 0.5K
09:36 82.10 82.10 81.90 81.90 114.4K
09:38 81.90 81.90 81.90 81.90 0.0K
09:39 81.90 81.90 81.90 81.90 0.3K
09:40 81.80 81.80 81.80 81.80 11.6K
09:44 81.86 81.86 81.86 81.86 8.0K
09:49 81.84 81.84 81.84 81.84 1.2K
09:53 81.80 81.80 81.80 81.80 2.8K
09:56 81.90 81.90 81.70 81.70 8.3K
09:57 81.98 81.98 81.98 81.98 24.8K
09:59 82.00 82.00 82.00 82.00 70.0K
10:00 82.10 82.10 82.10 82.10 14.1K
10:01 81.83 82.10 81.83 82.10 1.9K
10:02 82.00 82.07 82.00 82.03 0.3K
10:03 81.85 82.02 81.85 82.02 6.7K
10:04 81.83 82.10 81.83 82.10 25.0K
10:05 81.83 81.83 81.83 81.83 0.0K
10:06 82.03 82.03 82.03 82.03 2.2K
10:08 82.03 82.03 82.03 82.03 10.0K
10:11 81.90 81.90 81.90 81.90 1.2K
10:17 81.90 81.90 81.90 81.90 0.1K
10:18 82.03 82.03 81.96 81.96 50.4K
10:19 82.03 82.03 81.90 81.90 35.7K
10:20 82.03 82.03 82.03 82.03 3.2K
10:21 82.08 82.08 82.03 82.03 22.3K
10:24 82.01 82.01 81.90 81.90 105.8K
10:25 81.80 81.80 81.80 81.80 14.2K
10:27 81.98 81.98 81.98 81.98 15.2K
10:29 81.93 81.93 81.93 81.93 25.9K
10:30 81.93 81.93 81.93 81.93 18.6K
10:31 82.00 82.00 82.00 82.00 69.9K
10:32 82.00 82.10 82.00 82.00 24.9K
10:33 81.90 81.90 81.90 81.90 1.8K
10:36 82.10 82.10 82.10 82.10 0.0K
10:37 82.10 82.16 82.10 82.16 39.5K
10:39 82.20 82.20 82.20 82.20 1.0K
10:41 82.20 82.20 82.20 82.20 5.4K
10:44 82.20 82.20 82.20 82.20 36.7K
10:45 82.20 82.20 82.20 82.20 25.0K
10:46 82.20 82.30 82.00 82.30 1.6K
10:50 82.20 82.20 82.20 82.20 25.5K
10:52 82.30 82.30 82.27 82.27 25.9K
10:53 82.27 82.27 82.27 82.27 1.2K
10:54 82.20 82.20 82.20 82.20 12.5K
10:56 82.23 82.25 82.23 82.25 5.8K
10:58 82.27 82.27 82.00 82.00 8.5K
10:59 82.21 82.21 82.20 82.20 4.2K
11:02 82.20 82.20 82.20 82.20 4.0K
11:04 82.20 82.20 82.20 82.20 4.0K
11:06 82.00 82.00 82.00 82.00 0.1K
11:08 82.30 82.30 82.30 82.30 0.0K
11:11 82.30 82.30 82.30 82.30 0.0K
11:13 82.20 82.20 82.20 82.20 50.2K
11:15 82.20 82.20 82.20 82.20 1.5K
11:18 82.30 82.30 82.20 82.20 81.4K
11:19 82.30 82.30 82.30 82.30 0.0K
11:20 82.00 82.00 82.00 82.00 0.0K
11:22 82.20 82.20 82.20 82.20 0.6K
11:23 82.00 82.00 82.00 82.00 0.0K
11:24 82.27 82.27 82.27 82.27 2.4K
11:29 82.30 82.30 82.30 82.30 0.0K
11:32 82.04 82.10 82.04 82.10 4.2K
11:35 82.13 82.13 82.13 82.13 0.8K
11:36 82.13 82.13 82.13 82.13 8.9K
11:42 82.12 82.12 82.12 82.12 3.6K
11:43 82.15 82.15 82.13 82.13 38.5K
11:44 82.08 82.08 82.08 82.08 12.5K
11:46 82.00 82.07 82.00 82.07 10.1K
11:47 82.10 82.10 82.10 82.10 0.2K
11:49 82.00 82.00 82.00 82.00 0.0K
11:52 82.08 82.08 82.08 82.08 5.6K
11:56 82.03 82.03 82.03 82.03 31.5K
11:57 82.03 82.03 82.03 82.03 1.0K
11:58 82.03 82.03 82.03 82.03 14.0K
11:59 82.10 82.10 82.03 82.03 27.2K
12:00 82.08 82.08 82.08 82.08 22.0K
12:01 82.03 82.03 82.03 82.03 16.7K
12:04 82.03 82.03 82.03 82.03 5.0K
12:07 82.08 82.08 82.08 82.08 13.4K
12:09 81.90 81.90 81.90 81.90 10.3K
12:10 81.92 81.92 81.92 81.92 9.9K
12:11 82.10 82.10 82.10 82.10 0.0K
12:13 82.00 82.00 82.00 82.00 0.6K
12:14 82.00 82.00 81.90 81.97 3.9K
12:17 82.00 82.00 82.00 82.00 25.3K
12:18 82.20 82.20 82.17 82.17 1.6K
12:22 82.17 82.17 82.17 82.17 20.0K
12:24 82.20 82.20 82.20 82.20 0.0K
12:28 82.20 82.20 82.20 82.20 0.0K
12:32 82.04 82.04 82.04 82.04 1.3K
12:34 82.50 82.50 82.50 82.50 358.3K
12:36 82.20 82.20 82.20 82.20 27.9K
12:37 82.30 82.30 82.30 82.30 0.1K
12:39 82.23 82.30 82.23 82.30 7.4K
12:40 82.40 82.40 82.40 82.40 3.1K
12:44 82.47 82.47 82.47 82.47 1.2K
12:45 82.50 82.50 82.50 82.50 0.3K
12:48 82.20 82.20 82.20 82.20 0.7K
12:49 82.20 82.20 82.20 82.20 0.0K
12:50 82.30 82.30 82.30 82.30 0.0K
12:52 82.30 82.30 82.30 82.30 0.1K
12:54 82.32 82.60 82.32 82.60 85.3K
12:56 82.63 82.63 82.60 82.60 17.3K
12:57 82.60 82.60 82.60 82.60 10.0K
13:00 82.60 82.63 82.60 82.63 3.8K
13:01 82.50 82.66 82.50 82.66 1.2K
13:02 82.50 82.50 82.50 82.50 1.0K
13:04 82.63 82.63 82.63 82.63 5.5K
13:07 82.68 82.68 82.58 82.58 26.7K
13:09 82.70 82.70 82.70 82.70 0.0K
13:13 82.63 82.70 82.63 82.63 3.2K
13:14 82.67 82.67 82.67 82.67 1.6K
13:16 82.68 82.70 82.63 82.63 3.6K
13:17 82.68 82.68 82.50 82.50 73.0K
13:18 82.42 82.42 82.42 82.42 0.0K
13:19 82.60 82.70 82.60 82.70 25.2K
13:20 82.60 82.63 82.60 82.63 0.1K
13:22 82.80 82.80 82.80 82.80 0.0K
13:24 82.80 82.80 82.80 82.80 0.0K
13:27 82.68 82.68 82.68 82.68 13.9K
13:29 82.60 82.80 82.60 82.80 0.2K
13:31 82.73 82.73 82.73 82.73 1.2K
13:40 82.73 82.73 82.73 82.73 3.7K
13:41 82.80 82.80 82.80 82.80 8.7K
13:43 82.50 82.50 82.50 82.50 0.0K
13:45 82.80 82.80 82.80 82.80 0.0K
13:49 82.73 82.73 82.73 82.73 0.2K
13:55 82.73 82.73 82.73 82.73 2.0K
13:58 82.73 82.73 82.73 82.73 0.7K
14:04 82.76 82.80 82.76 82.80 43.6K
14:06 82.73 82.73 82.73 82.73 0.0K
14:09 82.80 82.80 82.80 82.80 0.0K
14:10 82.80 82.80 82.60 82.73 30.4K
14:15 82.78 82.78 82.78 82.78 24.0K
14:17 82.77 82.77 82.77 82.77 5.0K
14:18 82.78 82.78 82.78 82.78 3.6K
14:19 82.73 82.80 82.73 82.80 1.0K
14:20 82.80 82.80 82.80 82.80 0.0K
14:21 82.73 82.73 82.73 82.73 8.4K
14:22 82.78 82.78 82.78 82.78 6.9K
14:25 82.78 82.78 82.78 82.78 34.1K
14:27 82.78 82.78 82.78 82.78 41.0K
14:29 82.73 82.73 82.60 82.60 35.0K
14:30 82.70 82.70 82.70 82.70 27.0K
14:32 82.80 82.80 82.50 82.73 39.6K
14:33 82.80 82.80 82.70 82.70 20.0K
14:36 82.80 82.80 82.80 82.80 0.2K
14:39 82.60 82.60 82.60 82.60 0.0K
14:40 82.70 82.70 82.70 82.70 29.9K
14:41 82.78 82.78 82.78 82.78 2.4K
14:43 82.80 82.80 82.80 82.80 0.0K
14:45 82.71 82.71 82.71 82.71 0.1K
14:47 82.78 82.80 82.78 82.80 3.6K
14:51 82.80 82.80 82.80 82.80 0.0K
14:52 82.70 82.70 82.70 82.70 0.1K
14:53 82.50 82.60 82.50 82.60 60.8K
14:55 82.67 82.70 82.67 82.70 1.6K
14:56 82.70 82.70 82.60 82.60 3.2K
14:57 82.50 82.55 82.50 82.53 9.3K
14:58 82.60 82.60 82.60 82.60 0.1K
14:59 82.53 82.53 82.53 82.53 7.3K
15:02 82.40 82.40 82.20 82.40 20.1K
15:06 82.20 82.20 82.20 82.20 0.0K
15:07 82.20 82.20 82.20 82.20 0.0K
15:13 82.40 82.40 82.20 82.20 12.2K
15:14 82.50 82.50 82.44 82.44 1.0K
15:17 82.37 82.37 82.37 82.37 1.2K
15:20 82.30 82.60 82.30 82.60 15.1K
15:24 82.60 82.60 82.50 82.50 44.0K
15:25 82.50 82.50 82.50 82.50 4.5K
15:27 82.50 82.50 82.50 82.50 9.6K
15:29 82.50 82.50 82.50 82.50 5.0K
15:30 82.60 82.60 82.60 82.60 0.0K
15:31 82.20 82.33 82.20 82.33 12.0K
15:32 82.20 82.20 82.00 82.00 20.7K
15:35 82.10 82.10 82.10 82.10 0.0K
15:37 82.10 82.10 82.10 82.10 0.0K
15:39 81.80 81.80 81.80 81.80 0.0K
15:42 82.10 82.10 82.10 82.10 0.0K
15:47 81.80 81.91 81.80 81.91 1.8K
15:48 81.80 81.80 81.79 81.79 5.8K
15:49 81.80 81.80 81.80 81.80 27.5K
15:50 81.80 81.80 81.60 81.60 52.1K
15:51 81.30 81.30 81.30 81.30 4.8K
15:52 81.60 81.60 81.60 81.60 20.5K
15:54 81.60 81.60 81.60 81.60 18.9K
15:57 81.55 81.55 81.55 81.55 12.1K
15:58 81.57 81.57 81.57 81.57 10.0K
15:59 81.50 81.50 81.50 81.50 2.4K
16:01 81.57 81.57 81.57 81.57 9.5K
16:03 81.54 81.57 81.54 81.57 21.4K
16:04 81.50 81.50 81.50 81.50 0.0K
16:05 81.60 81.60 81.50 81.50 0.3K
16:07 81.60 81.60 81.60 81.60 0.0K
16:09 81.60 81.60 81.50 81.50 92.2K
16:11 81.55 81.57 81.50 81.57 13.5K
16:14 81.54 81.54 81.50 81.50 12.3K
16:16 81.60 81.60 81.60 81.60 8.9K
16:17 81.50 81.50 81.50 81.50 4.1K
16:18 81.50 81.50 81.40 81.40 23.1K
16:20 81.40 81.40 81.40 81.40 1.0K
16:24 81.53 81.53 81.53 81.53 2.5K
16:25 81.40 81.40 81.40 81.40 3.8K
16:26 81.24 81.24 81.24 81.24 0.2K
16:28 81.20 81.20 81.20 81.20 0.0K
16:29 81.30 81.33 81.30 81.33 37.1K
16:35 81.00 81.00 81.00 81.00 1,215.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar