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 81.13 81.13 81.13 81.13 0.8K
08:01 81.13 81.13 81.13 81.13 8.0K
08:02 81.13 81.13 81.13 81.13 21.4K
08:03 81.40 81.40 81.40 81.40 0.7K
08:04 81.06 81.06 81.06 81.06 0.1K
08:06 81.06 81.06 81.06 81.06 30.0K
08:07 81.06 81.06 81.06 81.06 1.7K
08:08 81.06 81.50 81.06 81.50 1.4K
08:10 81.08 81.08 81.08 81.08 0.9K
08:11 81.50 81.50 81.50 81.50 0.0K
08:13 81.08 81.26 81.08 81.26 74.5K
08:14 81.50 81.50 81.50 81.50 0.0K
08:15 81.00 81.00 81.00 81.00 0.9K
08:16 80.68 80.68 80.60 80.60 8.1K
08:17 81.20 81.20 81.20 81.20 0.0K
08:18 80.75 80.86 80.75 80.75 18.7K
08:19 81.00 81.00 81.00 81.00 0.0K
08:20 81.00 81.00 81.00 81.00 0.1K
08:21 80.77 81.00 80.60 80.60 1.3K
08:24 80.77 80.77 80.77 80.77 1.3K
08:29 80.70 80.70 80.70 80.70 34.9K
08:31 80.60 80.90 80.60 80.90 592.9K
08:33 80.99 80.99 80.99 80.99 0.0K
08:34 81.10 81.10 81.10 81.10 0.0K
08:44 80.85 81.20 80.85 81.20 1.5K
08:45 80.97 80.97 80.97 80.97 0.3K
08:46 80.85 80.85 80.77 80.77 6.2K
08:48 80.76 80.85 80.75 80.75 21.4K
08:49 80.99 80.99 80.99 80.99 0.5K
08:50 80.75 80.75 80.75 80.75 2.0K
08:51 81.20 81.20 81.20 81.20 0.0K
08:52 80.73 80.90 80.73 80.90 17.4K
08:54 81.10 81.10 81.10 81.10 0.2K
08:55 80.93 81.03 80.93 81.03 0.1K
08:56 80.92 80.92 80.80 80.88 12.0K
08:57 80.84 80.84 80.84 80.84 7.0K
09:00 80.92 80.92 80.92 80.92 4.0K
09:01 80.90 80.90 80.90 80.90 0.0K
09:04 81.10 81.10 81.10 81.10 0.2K
09:06 80.83 81.10 80.83 81.10 10.0K
09:07 80.88 80.88 80.88 80.88 6.0K
09:09 80.87 80.87 80.87 80.87 16.2K
09:15 80.87 80.87 80.87 80.87 10.3K
09:16 80.87 80.87 80.87 80.87 2.2K
09:20 80.87 80.87 80.87 80.87 10.2K
09:24 81.10 81.10 81.10 81.10 0.0K
09:25 80.83 80.83 80.83 80.83 5.6K
09:29 80.83 81.10 80.83 81.10 1.0K
09:30 80.84 80.84 80.84 80.84 2.1K
09:31 80.84 81.20 80.83 81.20 168.2K
09:34 81.20 81.20 80.93 80.93 3.2K
09:36 80.93 80.93 80.93 80.93 15.2K
09:38 81.20 81.20 81.20 81.20 0.0K
09:42 80.94 80.94 80.94 80.94 1.7K
09:45 81.02 81.02 81.02 81.02 2.4K
09:47 80.93 81.02 80.93 81.02 72.8K
09:49 80.93 81.20 80.93 81.20 17.6K
09:50 81.10 81.10 81.02 81.02 76.1K
09:52 81.20 81.20 81.20 81.20 35.4K
09:53 81.00 81.00 81.00 81.00 0.2K
09:54 81.04 81.04 81.00 81.00 6.2K
09:56 81.04 81.04 81.04 81.04 1.4K
09:57 81.20 81.20 81.20 81.20 0.0K
09:59 81.20 81.20 81.20 81.20 0.0K
10:00 81.04 81.04 81.04 81.04 99.5K
10:01 81.07 81.07 81.03 81.03 0.1K
10:02 81.03 81.03 81.03 81.03 4.9K
10:03 81.03 81.03 81.03 81.03 0.0K
10:05 81.07 81.07 81.00 81.00 19.9K
10:06 81.10 81.18 81.10 81.18 17.5K
10:12 81.11 81.11 81.11 81.11 1.0K
10:14 81.13 81.13 81.13 81.13 100.3K
10:15 81.03 81.20 81.03 81.20 17.6K
10:21 81.07 81.07 81.00 81.00 5.0K
10:22 81.07 81.07 81.07 81.07 41.0K
10:24 81.20 81.20 81.20 81.20 0.0K
10:25 81.20 81.20 81.20 81.20 69.4K
10:27 81.14 81.14 81.14 81.14 1.9K
10:28 81.14 81.14 81.14 81.14 6.2K
10:30 81.12 81.12 81.12 81.12 1.1K
10:32 81.14 81.14 81.14 81.14 6.1K
10:34 81.10 81.10 81.10 81.10 0.0K
10:35 81.14 81.14 81.14 81.14 9.4K
10:36 81.12 81.12 81.12 81.12 35.0K
10:37 81.14 81.14 81.14 81.14 7.8K
10:38 81.14 81.14 81.10 81.10 103.3K
10:39 81.30 81.30 81.30 81.30 12.5K
10:41 81.23 81.23 81.23 81.23 6.2K
10:42 81.23 81.23 81.23 81.23 1.6K
10:43 81.40 81.40 81.15 81.15 6.1K
10:44 81.27 81.27 81.27 81.27 0.2K
10:45 81.24 81.24 81.24 81.24 3.5K
10:48 81.10 81.10 81.10 81.10 22.5K
10:49 81.24 81.24 81.24 81.24 4.3K
10:54 81.24 81.24 81.24 81.24 11.7K
10:57 81.24 81.24 81.24 81.24 11.3K
11:00 81.24 81.24 81.24 81.24 11.0K
11:01 81.20 81.24 81.20 81.24 2.3K
11:06 81.25 81.40 81.25 81.40 40.6K
11:08 81.40 81.40 81.40 81.40 13.0K
11:09 81.45 81.45 81.45 81.45 2.5K
11:10 81.40 81.40 81.40 81.40 19.0K
11:11 81.50 81.50 81.40 81.40 92.5K
11:12 81.30 81.50 81.30 81.50 103.3K
11:17 81.50 81.50 81.50 81.50 0.0K
11:18 81.45 81.50 81.45 81.50 6.5K
11:19 81.43 81.43 81.30 81.30 0.4K
11:20 81.42 81.42 81.42 81.42 8.0K
11:22 81.42 81.42 81.42 81.42 2.4K
11:25 81.44 81.50 81.44 81.50 0.6K
11:28 81.44 81.44 81.44 81.44 0.0K
11:31 81.50 81.50 81.50 81.50 0.0K
11:32 81.50 81.50 81.50 81.50 4.2K
11:35 81.42 81.42 81.42 81.42 1.9K
11:38 81.40 81.50 81.40 81.50 69.4K
11:39 81.60 81.60 81.60 81.60 4.4K
11:45 81.49 81.49 81.49 81.49 9.3K
11:46 81.70 81.70 81.70 81.70 14.6K
11:48 81.90 81.90 81.90 81.90 2.3K
11:49 81.88 81.88 81.88 81.88 14.5K
11:54 82.00 82.00 82.00 82.00 0.0K
11:56 82.00 82.00 82.00 82.00 0.0K
11:57 81.70 81.70 81.70 81.70 11.3K
11:58 81.90 81.90 81.90 81.90 0.0K
11:59 81.81 81.81 81.60 81.60 14.1K
12:00 81.67 81.70 81.67 81.70 2.9K
12:01 81.70 81.80 81.70 81.80 20.0K
12:02 81.84 81.84 81.84 81.84 11.4K
12:04 81.92 81.92 81.92 81.92 109.2K
12:05 81.80 81.80 81.80 81.80 110.0K
12:06 81.70 81.70 81.70 81.70 0.0K
12:07 81.81 81.81 81.70 81.70 0.4K
12:08 81.80 81.90 81.80 81.90 8.0K
12:11 81.73 81.79 81.73 81.79 13.8K
12:12 81.84 81.84 81.79 81.79 3.0K
12:13 81.77 81.77 81.77 81.77 83.3K
12:15 81.79 81.90 81.79 81.90 14.0K
12:16 81.70 81.70 81.70 81.70 0.0K
12:17 81.76 81.76 81.70 81.70 12.5K
12:20 81.70 81.70 81.40 81.40 14.9K
12:21 81.49 81.49 81.40 81.40 38.2K
12:22 81.45 81.45 81.45 81.45 13.4K
12:23 81.50 81.50 81.50 81.50 0.0K
12:30 81.50 81.50 81.50 81.50 8.3K
12:31 81.59 81.59 81.59 81.59 129.1K
12:32 81.50 81.60 81.50 81.60 135.6K
12:34 81.50 81.50 81.50 81.50 0.1K
12:35 81.70 81.70 81.70 81.70 0.1K
12:36 81.61 81.61 81.61 81.61 0.6K
12:37 81.70 81.70 81.70 81.70 0.2K
12:38 81.59 81.59 81.59 81.59 9.0K
12:40 81.59 81.59 81.59 81.59 9.8K
12:42 81.63 81.63 81.63 81.63 1.2K
12:44 81.70 81.70 81.60 81.60 1.7K
12:46 81.50 81.50 81.49 81.49 13.6K
12:47 81.50 81.50 81.45 81.45 1.0K
12:51 81.50 81.50 81.50 81.50 0.0K
12:52 81.44 81.44 81.40 81.40 33.7K
12:53 81.40 81.40 81.40 81.40 13.2K
12:54 81.41 81.50 81.40 81.50 11.4K
12:55 81.43 81.43 81.43 81.43 2.5K
12:57 81.45 81.45 81.44 81.44 18.1K
13:00 81.45 81.45 81.45 81.45 0.8K
13:01 81.45 81.50 81.44 81.50 2.7K
13:04 81.40 81.40 81.40 81.40 2.6K
13:05 81.42 81.42 81.42 81.42 5.8K
13:06 81.41 81.41 81.41 81.41 38.7K
13:07 81.40 81.40 81.40 81.40 45.7K
13:09 81.28 81.28 81.28 81.28 1.1K
13:11 81.22 81.22 81.22 81.22 2.0K
13:12 81.40 81.40 81.40 81.40 0.0K
13:13 81.14 81.14 81.14 81.14 40.0K
13:16 81.30 81.30 81.30 81.30 0.0K
13:19 80.80 80.80 80.80 80.80 95.5K
13:21 80.60 80.60 80.60 80.60 4.7K
13:22 80.90 81.00 80.90 81.00 27.4K
13:24 81.00 81.00 81.00 81.00 5.9K
13:29 81.06 81.06 81.06 81.06 17.3K
13:31 81.10 81.10 81.10 81.10 0.0K
13:35 81.00 81.10 81.00 81.02 15.0K
13:36 81.04 81.04 81.04 81.04 3.2K
13:41 81.04 81.04 81.04 81.04 24.7K
13:42 81.05 81.05 81.05 81.05 2.2K
13:44 81.00 81.10 81.00 81.10 4.6K
13:46 81.10 81.10 81.10 81.10 13.8K
13:47 81.04 81.09 81.04 81.09 16.0K
13:49 81.04 81.04 81.04 81.04 12.4K
13:50 81.11 81.11 81.11 81.11 0.3K
13:53 81.11 81.11 81.11 81.11 6.2K
13:55 81.10 81.10 81.10 81.10 77.3K
13:58 81.00 81.00 80.90 80.90 20.2K
14:02 80.90 81.00 80.90 81.00 4.7K
14:04 80.90 80.90 80.90 80.90 0.0K
14:06 81.00 81.00 80.90 80.90 5.5K
14:07 80.90 80.90 80.90 80.90 1.0K
14:08 80.94 80.94 80.94 80.94 66.2K
14:10 80.90 80.90 80.90 80.90 4.8K
14:12 80.94 80.94 80.94 80.94 5.6K
14:13 80.90 80.90 80.90 80.90 0.0K
14:16 80.90 80.90 80.90 80.90 7.4K
14:17 80.94 80.94 80.94 80.94 1.2K
14:19 80.90 80.90 80.90 80.90 8.5K
14:20 80.94 80.94 80.94 80.94 2.0K
14:21 80.90 80.90 80.90 80.90 3.0K
14:23 80.94 81.00 80.90 81.00 22.0K
14:29 81.10 81.10 81.10 81.10 0.1K
14:31 81.10 81.10 81.10 81.10 0.0K
14:32 81.04 81.04 81.04 81.04 11.5K
14:36 80.90 80.90 80.90 80.90 103.0K
14:39 80.72 80.80 80.72 80.80 7.2K
14:40 80.80 80.80 80.80 80.80 8.5K
14:46 80.90 80.90 80.90 80.90 0.1K
14:48 80.70 80.70 80.70 80.70 6.8K
14:50 80.70 80.70 80.70 80.70 35.5K
14:52 80.70 80.70 80.70 80.70 2.8K
14:54 80.62 80.62 80.62 80.62 2.4K
14:55 80.79 80.79 80.79 80.79 0.0K
14:56 80.60 80.60 80.60 80.60 5.6K
14:57 80.90 80.90 80.90 80.90 0.0K
14:59 80.90 80.90 80.90 80.90 0.0K
15:01 80.72 80.81 80.71 80.81 26.3K
15:02 80.81 80.81 80.81 80.81 0.0K
15:03 80.70 80.70 80.70 80.70 0.0K
15:08 80.73 80.73 80.70 80.70 9.2K
15:11 80.70 80.70 80.70 80.70 1.6K
15:12 80.73 80.73 80.73 80.73 2.3K
15:13 80.90 80.90 80.71 80.71 5.6K
15:14 80.71 80.90 80.71 80.90 23.4K
15:17 80.71 80.71 80.71 80.71 16.8K
15:18 80.72 80.79 80.72 80.79 17.4K
15:20 80.80 81.00 80.80 81.00 140.6K
15:22 80.91 80.91 80.91 80.91 4.0K
15:25 80.95 80.95 80.95 80.95 18.5K
15:26 80.91 80.91 80.91 80.91 0.4K
15:28 81.00 81.00 81.00 81.00 32.5K
15:29 80.95 80.95 80.95 80.95 1.1K
15:31 80.90 80.91 80.90 80.90 54.1K
15:32 81.00 81.00 81.00 81.00 0.3K
15:35 81.00 81.39 81.00 81.39 509.3K
15:37 80.80 80.80 80.80 80.80 70.0K
15:39 80.85 80.85 80.80 80.80 28.4K
15:40 80.80 80.80 80.80 80.80 21.1K
15:42 80.80 80.80 80.60 80.60 8.3K
15:45 80.60 80.60 80.60 80.60 16.3K
15:48 80.60 80.60 80.60 80.60 0.0K
15:49 80.80 80.80 80.45 80.45 107.8K
15:50 80.50 80.50 80.50 80.50 1.4K
15:51 80.40 80.60 80.00 80.10 149.8K
15:52 80.30 80.30 80.30 80.30 7.7K
15:55 80.40 80.40 80.40 80.40 0.0K
15:57 80.31 80.31 80.31 80.31 2.9K
16:00 80.40 80.50 80.40 80.50 76.3K
16:01 80.50 80.50 80.30 80.30 137.6K
16:02 80.30 80.35 80.30 80.35 73.7K
16:05 80.30 80.30 80.30 80.30 16.7K
16:07 80.21 80.30 80.21 80.30 1.0K
16:11 80.20 80.20 80.20 80.20 16.7K
16:13 80.20 80.30 80.20 80.30 4.4K
16:14 80.23 80.23 80.23 80.23 29.0K
16:15 80.30 80.40 80.30 80.40 24.6K
16:16 80.50 80.50 80.50 80.50 0.0K
16:18 80.30 80.50 80.30 80.50 17.0K
16:20 80.41 80.41 80.41 80.41 9.3K
16:21 80.40 80.40 80.40 80.40 0.0K
16:23 80.40 80.50 80.40 80.50 15.3K
16:25 80.50 80.50 80.50 80.50 1.0K
16:27 80.30 80.30 80.30 80.30 9.0K
16:28 80.31 80.40 80.31 80.40 2.9K
16:35 80.00 80.00 80.00 80.00 1,122.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar