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 78.06 78.06 77.93 77.93 21.0K
08:02 77.95 77.95 77.95 77.95 260.0K
08:04 77.91 78.20 77.91 78.20 84.8K
08:05 77.91 77.91 77.91 77.91 2.0K
08:08 78.20 78.20 78.20 78.20 0.4K
08:10 78.20 78.20 77.95 78.20 17.9K
08:11 78.00 78.00 78.00 78.00 0.0K
08:13 77.99 77.99 77.99 77.99 0.2K
08:14 78.20 78.50 78.20 78.50 132.3K
08:15 78.42 78.42 78.30 78.30 53.5K
08:16 78.27 78.40 78.27 78.40 2.8K
08:17 78.25 78.25 78.10 78.10 20.8K
08:18 78.30 78.30 78.30 78.30 1.1K
08:19 78.30 78.30 78.30 78.30 0.1K
08:20 78.30 78.40 78.30 78.30 10.0K
08:21 78.50 78.50 78.50 78.50 6.8K
08:22 78.50 78.50 78.40 78.40 6.4K
08:23 78.50 78.50 78.50 78.50 0.0K
08:24 78.30 78.30 78.30 78.30 3.0K
08:25 78.50 78.50 78.50 78.50 26.7K
08:27 78.40 78.50 78.40 78.50 25.9K
08:29 78.50 78.50 78.50 78.50 36.1K
08:30 78.60 78.70 78.50 78.70 42.8K
08:31 78.50 78.60 78.50 78.60 18.5K
08:32 78.70 78.70 78.70 78.70 0.0K
08:34 78.70 78.70 78.70 78.70 0.0K
08:35 78.70 78.70 78.61 78.70 17.0K
08:36 78.61 78.70 78.61 78.70 0.0K
08:37 78.61 78.61 78.61 78.61 0.0K
08:38 78.70 78.70 78.61 78.61 0.0K
08:39 78.59 78.59 78.59 78.59 6.4K
08:41 78.70 78.70 78.70 78.70 0.0K
08:42 78.59 78.59 78.59 78.59 12.5K
08:44 78.61 78.61 78.61 78.61 0.3K
08:50 78.56 78.56 78.56 78.56 3.2K
08:51 78.70 78.70 78.70 78.70 0.1K
08:52 78.60 78.60 78.59 78.60 7.0K
08:55 78.57 78.57 78.50 78.50 20.9K
08:56 78.60 78.60 78.60 78.60 0.0K
08:57 78.60 78.60 78.60 78.60 0.0K
08:58 78.70 78.70 78.70 78.70 0.0K
09:00 78.70 78.70 78.50 78.50 11.5K
09:01 78.50 78.50 78.50 78.50 23.3K
09:03 78.60 78.70 78.57 78.57 18.8K
09:04 78.40 78.40 78.40 78.40 0.0K
09:07 78.60 78.70 78.60 78.63 19.9K
09:09 78.63 78.63 78.60 78.60 0.0K
09:10 78.60 78.60 78.60 78.60 6.5K
09:11 78.70 78.70 78.70 78.70 0.0K
09:15 78.50 78.70 78.50 78.59 0.7K
09:16 78.50 78.50 78.50 78.50 100.0K
09:17 78.70 78.70 78.70 78.70 0.1K
09:19 78.59 78.59 78.59 78.59 24.4K
09:20 78.60 78.70 78.50 78.60 70.5K
09:21 78.60 78.60 78.57 78.57 56.5K
09:22 78.63 78.63 78.63 78.63 10.0K
09:25 78.90 78.90 78.90 78.90 0.0K
09:26 78.76 78.76 78.76 78.76 3.8K
09:28 79.00 79.00 79.00 79.00 15.4K
09:29 78.62 78.62 78.62 78.62 0.8K
09:30 78.50 78.50 78.50 78.50 0.0K
09:33 78.90 78.90 78.60 78.60 27.8K
09:35 78.60 78.61 78.60 78.60 52.6K
09:36 78.72 78.72 78.72 78.72 0.0K
09:38 78.90 78.90 78.90 78.90 0.0K
09:40 78.72 78.72 78.72 78.72 1.6K
09:41 78.72 78.72 78.72 78.72 1.9K
09:42 78.72 78.75 78.60 78.60 9.8K
09:44 78.62 78.62 78.62 78.62 2.2K
09:46 78.62 78.62 78.62 78.62 10.0K
09:47 78.72 78.90 78.72 78.90 10.1K
09:48 78.60 78.71 78.60 78.71 1.1K
09:49 78.71 78.71 78.71 78.71 13.3K
09:50 78.71 78.72 78.71 78.72 5.0K
09:52 78.68 78.68 78.68 78.68 1.6K
09:53 78.62 78.62 78.62 78.62 2.1K
09:54 78.71 78.71 78.71 78.71 6.6K
09:58 78.90 78.90 78.90 78.90 0.1K
09:59 78.90 78.90 78.90 78.90 0.0K
10:00 78.62 78.71 78.62 78.71 2.7K
10:01 78.90 78.90 78.90 78.90 0.1K
10:02 78.69 78.72 78.62 78.72 28.4K
10:03 78.62 78.88 78.62 78.88 0.4K
10:04 78.62 78.62 78.62 78.62 0.4K
10:05 78.82 78.82 78.82 78.82 0.0K
10:06 78.62 78.62 78.62 78.62 6.8K
10:07 78.82 78.82 78.69 78.69 9.0K
10:08 78.69 78.69 78.69 78.69 6.6K
10:09 78.80 78.80 78.62 78.62 11.5K
10:11 78.62 78.62 78.62 78.62 7.4K
10:15 78.62 78.62 78.62 78.62 4.7K
10:16 78.62 78.62 78.62 78.62 5.0K
10:17 78.62 78.62 78.62 78.62 2.0K
10:18 78.62 78.69 78.62 78.69 22.7K
10:21 78.69 78.69 78.62 78.62 7.4K
10:22 78.90 78.90 78.61 78.61 15.6K
10:23 78.62 78.62 78.62 78.62 1.3K
10:25 78.62 78.90 78.60 78.60 17.3K
10:28 78.80 78.90 78.70 78.90 45.3K
10:29 78.66 78.66 78.66 78.66 0.7K
10:30 78.80 78.80 78.60 78.80 0.0K
10:31 78.67 78.67 78.67 78.67 2.9K
10:32 78.65 78.65 78.65 78.65 17.8K
10:33 78.68 78.68 78.68 78.68 2.3K
10:35 78.80 78.80 78.80 78.80 0.0K
10:36 78.60 78.60 78.60 78.60 2.2K
10:39 78.78 78.78 78.62 78.62 11.6K
10:41 78.68 78.68 78.68 78.68 5.0K
10:42 78.67 78.67 78.67 78.67 7.6K
10:43 78.69 78.69 78.69 78.69 0.0K
10:44 78.68 78.68 78.68 78.68 0.0K
10:45 78.68 78.68 78.68 78.68 0.6K
10:47 78.68 78.68 78.68 78.68 0.9K
10:48 78.61 78.90 78.61 78.90 3.1K
10:52 78.90 78.90 78.90 78.90 0.0K
10:53 78.68 78.68 78.68 78.68 2.6K
10:54 78.60 78.70 78.60 78.70 19.1K
10:55 78.55 78.55 78.55 78.55 0.0K
10:56 78.70 78.70 78.57 78.57 51.1K
10:57 78.55 78.70 78.55 78.70 14.3K
10:59 78.70 78.70 78.70 78.70 8.7K
11:01 78.50 78.50 78.50 78.50 1.9K
11:03 78.50 78.50 78.50 78.50 15.7K
11:05 78.50 78.50 78.50 78.50 11.0K
11:09 78.50 78.50 78.50 78.50 10.3K
11:10 78.60 78.60 78.60 78.60 38.9K
11:12 78.70 78.70 78.60 78.62 38.8K
11:14 78.50 78.50 78.50 78.50 0.0K
11:15 78.50 78.50 78.50 78.50 16.0K
11:17 78.54 78.54 78.54 78.54 3.0K
11:18 78.54 78.54 78.54 78.54 0.7K
11:19 78.44 78.44 78.44 78.44 16.0K
11:20 78.54 78.54 78.54 78.54 0.1K
11:23 78.50 78.50 78.50 78.50 2.6K
11:24 78.50 78.70 78.50 78.70 24.4K
11:27 78.54 78.54 78.50 78.50 12.4K
11:28 78.50 78.50 78.50 78.50 30.0K
11:29 78.50 78.50 78.50 78.50 0.4K
11:31 78.51 78.51 78.51 78.51 1.2K
11:41 78.51 78.51 78.51 78.51 3.0K
11:44 78.80 78.80 78.80 78.80 0.0K
11:46 78.70 78.70 78.70 78.70 0.4K
11:51 78.50 78.53 78.50 78.53 1.6K
11:54 78.50 78.70 78.50 78.53 50.8K
11:56 78.53 78.53 78.50 78.50 3.8K
12:00 78.53 78.53 78.53 78.53 0.6K
12:01 78.50 78.50 78.50 78.50 1.4K
12:04 78.50 78.50 78.50 78.50 1.1K
12:05 78.70 78.70 78.50 78.50 1.5K
12:10 78.52 78.52 78.52 78.52 1.5K
12:11 78.70 78.70 78.52 78.52 2.6K
12:16 78.70 78.70 78.70 78.70 3.1K
12:17 78.50 78.50 78.50 78.50 22.7K
12:18 78.50 78.70 78.43 78.70 146.0K
12:19 78.52 78.52 78.52 78.52 15.0K
12:20 78.41 78.50 78.41 78.50 12.5K
12:21 78.50 78.50 78.42 78.42 41.0K
12:22 78.70 78.70 78.70 78.70 8.5K
12:23 78.45 78.45 78.45 78.45 1.0K
12:26 78.41 78.70 78.41 78.52 37.1K
12:27 78.53 78.53 78.53 78.53 15.6K
12:28 78.52 78.52 78.50 78.50 10.8K
12:29 78.50 78.50 78.50 78.50 6.7K
12:30 78.50 78.50 78.50 78.50 1.0K
12:32 78.50 78.55 78.40 78.55 6.7K
12:33 78.60 78.60 78.60 78.60 0.0K
12:35 78.57 78.57 78.57 78.57 0.0K
12:36 78.50 78.50 78.50 78.50 21.1K
12:38 78.43 78.60 78.43 78.56 3.1K
12:43 78.60 78.60 78.50 78.50 0.0K
12:44 78.41 78.41 78.41 78.41 0.1K
12:46 78.50 78.50 78.50 78.50 0.0K
12:51 78.40 78.40 78.40 78.40 33.1K
12:52 78.40 78.40 78.40 78.40 8.1K
12:54 78.50 78.50 78.50 78.50 0.0K
12:57 78.37 78.37 78.37 78.37 0.2K
12:58 78.33 78.33 78.33 78.33 1.5K
12:59 78.38 78.38 78.38 78.38 4.6K
13:01 78.31 78.31 78.30 78.30 8.0K
13:03 78.30 78.30 78.30 78.30 70.9K
13:04 78.30 78.30 78.30 78.30 21.6K
13:05 78.30 78.30 77.95 77.95 0.3K
13:06 77.90 77.94 77.90 77.94 2.6K
13:08 77.95 77.95 77.93 77.93 40.2K
13:09 77.90 77.90 77.90 77.90 0.0K
13:10 77.95 77.95 77.95 77.95 8.8K
13:11 78.20 78.20 78.20 78.20 18.6K
13:12 78.30 78.30 78.30 78.30 0.0K
13:14 78.30 78.40 78.30 78.40 39.2K
13:16 78.15 78.15 78.15 78.15 1.0K
13:17 78.15 78.15 78.11 78.14 13.3K
13:19 78.50 78.50 78.50 78.50 0.0K
13:21 78.10 78.10 78.10 78.10 0.0K
13:23 78.50 78.50 78.50 78.50 0.0K
13:26 78.13 78.13 78.13 78.13 3.3K
13:28 78.12 78.12 78.12 78.12 0.0K
13:29 78.50 78.50 78.50 78.50 0.0K
13:34 78.32 78.50 78.32 78.50 0.6K
13:35 78.16 78.16 78.11 78.11 5.1K
13:40 78.50 78.50 78.50 78.50 0.0K
13:41 78.10 78.10 78.10 78.10 0.0K
13:44 78.11 78.40 78.10 78.40 50.2K
13:45 78.50 78.50 78.40 78.40 145.6K
13:46 78.40 78.50 78.40 78.50 25.5K
13:47 78.33 78.33 78.33 78.33 2.1K
13:48 78.30 78.30 78.30 78.30 0.0K
13:49 78.33 78.33 78.33 78.33 1.9K
13:51 78.50 78.50 78.50 78.50 0.0K
13:59 78.50 78.50 78.50 78.50 1.8K
14:04 78.42 78.42 78.42 78.42 3.2K
14:08 78.41 78.41 78.41 78.41 0.0K
14:15 78.60 78.60 78.42 78.42 0.4K
14:22 78.42 78.60 78.42 78.60 3.8K
14:27 78.41 78.41 78.41 78.41 12.8K
14:28 78.41 78.41 78.41 78.41 0.1K
14:37 78.42 78.42 78.42 78.42 15.0K
14:41 78.41 78.41 78.41 78.41 0.0K
14:46 78.42 78.42 78.42 78.42 96.0K
14:47 78.40 78.40 78.40 78.40 28.8K
14:49 78.30 78.35 78.30 78.35 16.3K
14:51 78.30 78.30 78.30 78.30 0.0K
14:52 78.40 78.40 78.40 78.40 26.2K
14:53 78.50 78.50 78.41 78.41 3.0K
14:55 78.50 78.50 78.50 78.50 0.5K
14:59 78.41 78.42 78.41 78.42 5.9K
15:01 78.60 78.60 78.41 78.41 0.5K
15:02 78.41 78.42 78.41 78.42 4.2K
15:03 78.42 78.42 78.41 78.41 5.3K
15:04 78.50 78.50 78.41 78.41 23.6K
15:08 78.41 78.41 78.41 78.41 5.4K
15:09 78.40 78.40 78.40 78.40 1.9K
15:13 78.41 78.41 78.41 78.41 16.5K
15:15 78.40 78.40 78.10 78.10 89.5K
15:16 77.82 77.82 77.82 77.82 0.0K
15:17 78.09 78.10 78.09 78.10 229.1K
15:18 78.60 78.60 78.60 78.60 0.0K
15:19 78.40 78.40 78.20 78.20 53.8K
15:21 78.25 78.25 78.25 78.25 0.1K
15:22 78.22 78.22 78.22 78.22 48.7K
15:24 78.21 78.21 78.21 78.21 2.0K
15:25 78.21 78.21 78.21 78.21 105.0K
15:26 78.40 78.40 78.29 78.29 4.0K
15:29 78.20 78.20 78.20 78.20 16.3K
15:31 78.30 78.30 78.15 78.15 400.0K
15:32 78.10 78.15 78.00 78.00 153.4K
15:34 78.10 78.10 78.10 78.10 0.0K
15:35 77.80 77.80 77.80 77.80 0.0K
15:38 77.97 77.97 77.80 77.80 16.5K
15:39 78.29 78.29 78.15 78.15 6.4K
15:41 78.17 78.17 78.15 78.17 24.2K
15:43 78.15 78.15 78.15 78.15 14.1K
15:44 78.13 78.30 78.13 78.30 36.2K
15:45 78.20 78.20 78.20 78.20 0.2K
15:46 78.20 78.20 78.20 78.20 13.8K
15:48 78.15 78.15 78.15 78.15 11.0K
15:49 78.29 78.30 78.29 78.30 0.0K
15:50 78.29 78.29 78.29 78.29 1.2K
15:51 78.20 78.58 78.20 78.33 90.4K
15:52 78.30 78.30 78.30 78.30 46.6K
15:53 78.27 78.38 78.27 78.30 26.6K
15:57 78.39 78.39 78.39 78.39 13.0K
15:58 78.50 78.50 78.50 78.50 0.1K
15:59 78.60 78.60 78.60 78.60 0.0K
16:00 78.60 78.60 78.60 78.60 0.0K
16:03 78.60 78.60 78.60 78.60 1.6K
16:04 78.60 78.60 78.50 78.50 0.6K
16:05 78.55 78.55 78.50 78.50 12.6K
16:06 78.50 78.50 78.50 78.50 0.0K
16:08 78.48 78.60 78.48 78.60 16.6K
16:09 78.56 78.56 78.56 78.56 8.2K
16:10 78.55 78.55 78.50 78.50 18.4K
16:13 78.52 78.56 78.50 78.50 37.9K
16:15 78.50 78.50 78.50 78.50 2.5K
16:16 78.48 78.60 78.48 78.60 5.8K
16:18 78.44 78.44 78.44 78.44 0.0K
16:19 78.50 78.60 78.50 78.60 0.2K
16:22 78.50 78.50 78.50 78.50 1.3K
16:23 78.60 78.60 78.60 78.60 5.1K
16:24 78.60 78.60 78.60 78.60 8.8K
16:26 78.60 78.70 78.60 78.70 8.6K
16:27 78.50 78.70 78.50 78.50 0.2K
16:29 78.52 78.52 78.30 78.30 42.8K
16:35 78.40 78.40 78.40 78.40 897.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar