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 78.40 78.50 78.20 78.50 94.5K
08:01 77.80 77.80 77.80 77.80 54.7K
08:02 77.84 77.84 77.76 77.76 12.1K
08:03 77.60 77.70 77.00 77.17 113.8K
08:04 77.50 77.50 77.20 77.20 0.1K
08:05 77.09 77.40 77.09 77.40 7.2K
08:06 77.06 77.70 77.06 77.70 85.5K
08:08 77.68 77.68 77.68 77.68 25.9K
08:09 78.00 78.00 78.00 78.00 0.2K
08:10 77.66 77.66 77.66 77.66 6.3K
08:12 77.63 77.63 77.62 77.62 19.8K
08:14 77.50 77.50 77.50 77.50 1.7K
08:15 77.60 77.70 77.60 77.70 6.3K
08:16 77.70 77.70 77.70 77.70 0.0K
08:17 77.70 77.70 77.70 77.70 0.0K
08:19 77.64 77.64 77.64 77.64 1.3K
08:20 77.70 77.70 77.60 77.60 7.9K
08:22 77.70 77.70 77.70 77.70 0.1K
08:24 77.80 77.80 77.70 77.70 30.6K
08:26 77.50 77.50 77.50 77.50 37.6K
08:27 77.50 77.58 77.50 77.58 1.0K
08:29 77.80 77.80 77.80 77.80 0.0K
08:33 77.57 77.60 77.57 77.60 13.2K
08:34 77.60 77.60 77.59 77.59 20.0K
08:35 77.58 77.58 77.58 77.58 1.3K
08:36 77.58 77.58 77.58 77.58 10.0K
08:38 77.61 77.80 77.61 77.80 0.5K
08:40 77.60 77.60 77.60 77.60 1.0K
08:41 77.80 77.80 77.80 77.80 30.1K
08:42 77.62 77.62 77.62 77.62 14.7K
08:43 77.80 77.80 77.61 77.61 25.9K
08:46 77.62 77.62 77.62 77.62 1.3K
08:47 77.80 77.80 77.80 77.80 0.1K
08:48 77.80 77.80 77.80 77.80 0.1K
08:50 77.62 77.80 77.62 77.80 39.5K
08:54 77.81 77.81 77.80 77.80 57.3K
08:57 77.91 77.91 77.70 77.70 130.0K
08:58 77.70 77.78 77.60 77.60 74.0K
09:00 77.69 77.71 77.69 77.71 3.5K
09:02 77.70 77.87 77.70 77.71 3.6K
09:06 77.90 77.90 77.90 77.90 0.1K
09:11 77.72 77.72 77.72 77.72 1.0K
09:13 77.87 77.87 77.87 77.87 0.0K
09:16 77.70 77.72 77.70 77.72 12.7K
09:22 77.71 77.71 77.71 77.71 0.3K
09:24 77.70 77.70 77.66 77.66 2.5K
09:25 77.60 77.87 77.60 77.87 0.1K
09:26 77.87 78.00 77.87 77.96 0.4K
09:30 78.00 78.00 77.74 77.74 4.4K
09:33 77.73 77.74 77.71 77.74 5.2K
09:35 77.71 78.00 77.61 77.61 72.1K
09:36 77.76 77.76 77.76 77.76 2.2K
09:37 77.74 77.74 77.74 77.74 7.9K
09:40 77.74 77.74 77.74 77.74 2.5K
09:43 78.00 78.00 78.00 78.00 0.1K
09:44 77.74 77.74 77.74 77.74 30.3K
09:45 77.62 78.00 77.62 78.00 22.2K
09:46 77.88 77.88 77.88 77.88 0.0K
09:47 78.00 78.00 77.71 77.74 36.8K
09:48 78.00 78.00 78.00 78.00 0.0K
09:50 77.74 77.74 77.74 77.74 1.8K
09:52 78.00 78.00 78.00 78.00 0.1K
09:53 78.00 78.00 78.00 78.00 0.0K
09:55 77.74 77.74 77.74 77.74 14.3K
09:57 77.60 77.60 77.60 77.60 60.2K
09:58 77.70 77.70 77.54 77.54 41.4K
10:00 77.68 77.68 77.54 77.54 0.0K
10:02 77.66 77.66 77.54 77.54 0.7K
10:05 77.50 77.50 77.48 77.48 1.9K
10:06 77.50 77.54 77.50 77.54 13.8K
10:08 77.54 77.54 77.54 77.54 10.0K
10:12 77.80 77.90 77.80 77.90 34.6K
10:13 77.81 77.81 77.81 77.81 37.0K
10:14 77.81 77.81 77.81 77.81 5.8K
10:15 77.83 77.83 77.83 77.83 1.9K
10:16 78.00 78.00 77.83 78.00 2.6K
10:17 77.70 78.00 77.70 77.81 19.0K
10:18 78.00 78.00 78.00 78.00 0.0K
10:21 78.04 78.20 78.04 78.20 51.4K
10:22 78.20 78.20 78.20 78.20 0.1K
10:24 78.20 78.20 78.07 78.07 1.5K
10:26 78.10 78.10 78.00 78.00 13.8K
10:27 78.09 78.09 77.92 78.00 34.3K
10:28 77.92 78.00 77.90 77.90 30.3K
10:29 77.90 77.90 77.90 77.90 0.0K
10:32 78.01 78.01 78.01 78.01 39.0K
10:33 78.01 78.01 77.95 77.95 18.3K
10:36 77.98 77.98 77.98 77.98 1.5K
10:37 77.88 77.88 77.88 77.88 1.6K
10:39 77.80 78.20 77.80 77.80 18.7K
10:41 78.11 78.11 78.11 78.11 5.2K
10:42 78.11 78.11 78.11 78.11 6.4K
10:44 78.30 78.30 78.30 78.30 0.0K
10:47 78.30 78.30 78.14 78.14 2.1K
10:48 78.08 78.08 78.08 78.08 13.4K
10:49 78.04 78.04 78.04 78.04 111.9K
10:54 78.02 78.02 78.02 78.02 6.0K
10:55 78.14 78.14 78.14 78.14 5.0K
10:56 78.24 78.24 78.24 78.24 0.1K
10:57 78.15 78.30 78.15 78.30 18.1K
10:59 78.30 78.30 78.30 78.30 0.0K
11:02 78.15 78.15 78.15 78.15 24.3K
11:03 78.15 78.21 78.15 78.21 11.1K
11:04 78.19 78.19 78.19 78.19 0.4K
11:06 78.18 78.18 78.18 78.18 0.1K
11:09 78.18 78.18 78.18 78.18 9.6K
11:10 78.15 78.15 78.15 78.15 9.9K
11:12 78.15 78.20 78.15 78.20 42.8K
11:13 78.10 78.30 78.10 78.30 1.1K
11:15 77.90 77.90 77.90 77.90 0.0K
11:16 78.05 78.05 78.05 78.05 11.6K
11:17 78.20 78.20 78.20 78.20 20.3K
11:18 78.01 78.07 78.01 78.01 5.3K
11:20 78.05 78.05 78.05 78.05 0.7K
11:22 78.07 78.20 78.07 78.20 1.5K
11:23 78.03 78.03 77.90 77.90 173.0K
11:25 77.98 77.98 77.98 77.98 3.1K
11:29 78.30 78.30 78.30 78.30 0.0K
11:30 78.12 78.12 78.12 78.12 3.3K
11:31 78.30 78.30 78.30 78.30 18.7K
11:32 78.09 78.09 78.09 78.09 1.1K
11:34 78.20 78.30 78.20 78.30 20.0K
11:39 78.11 78.11 78.11 78.11 55.5K
11:40 78.20 78.20 78.20 78.20 7.0K
11:46 78.20 78.20 78.20 78.20 0.0K
11:48 78.10 78.11 78.10 78.11 56.2K
11:50 78.05 78.06 78.05 78.06 11.8K
11:52 78.20 78.20 78.20 78.20 1.3K
11:53 78.09 78.09 78.09 78.09 5.0K
11:56 78.18 78.18 78.18 78.18 0.0K
11:58 78.20 78.20 78.20 78.20 0.0K
11:59 78.20 78.20 78.20 78.20 0.0K
12:00 78.20 78.21 78.20 78.21 15.4K
12:02 78.16 78.16 78.16 78.16 2.5K
12:06 78.15 78.15 78.15 78.15 2.8K
12:07 78.30 78.30 78.30 78.30 35.3K
12:10 78.17 78.17 78.17 78.17 15.0K
12:13 78.10 78.30 78.10 78.30 1.4K
12:15 78.17 78.17 78.17 78.17 3.1K
12:17 78.20 78.20 78.20 78.20 1.3K
12:25 78.30 78.30 78.30 78.30 0.0K
12:26 78.20 78.20 78.20 78.20 0.0K
12:28 78.30 78.55 78.30 78.40 85.6K
12:29 78.30 78.32 78.30 78.30 25.1K
12:31 78.30 78.30 78.30 78.30 0.0K
12:32 78.30 78.40 78.30 78.40 14.6K
12:33 78.30 78.30 78.30 78.30 0.0K
12:34 78.30 78.30 78.30 78.30 25.0K
12:35 78.30 78.30 78.30 78.30 8.8K
12:36 78.30 78.30 78.25 78.25 131.6K
12:39 78.20 78.20 78.20 78.20 0.0K
12:43 78.30 78.30 78.30 78.30 4.3K
12:44 78.20 78.20 78.20 78.20 0.0K
12:51 78.35 78.35 78.20 78.20 0.5K
12:56 78.34 78.34 78.34 78.34 1.4K
12:58 78.34 78.34 78.34 78.34 1.8K
13:01 78.29 78.29 78.29 78.29 0.1K
13:04 78.32 78.32 78.32 78.32 2.4K
13:05 78.34 78.34 78.34 78.34 2.4K
13:06 78.34 78.34 78.34 78.34 2.0K
13:08 78.32 78.32 78.32 78.32 1.0K
13:10 78.32 78.32 78.32 78.32 10.3K
13:11 78.34 78.34 78.34 78.34 2.4K
13:17 78.50 78.50 78.50 78.50 0.0K
13:19 78.50 78.50 78.50 78.50 83.4K
13:20 78.40 78.40 78.20 78.20 24.5K
13:21 78.20 78.20 78.20 78.20 8.0K
13:22 78.22 78.25 78.22 78.25 4.8K
13:23 78.30 78.30 78.30 78.30 0.1K
13:25 78.20 78.20 78.20 78.20 0.1K
13:29 78.40 78.40 78.40 78.40 0.0K
13:35 78.25 78.25 78.25 78.25 17.0K
13:36 78.25 78.25 78.25 78.25 150.0K
13:38 78.40 78.40 78.40 78.40 0.0K
13:39 78.40 78.40 78.40 78.40 15.8K
13:41 78.14 78.14 78.14 78.14 3.2K
13:46 78.00 78.00 78.00 78.00 0.0K
13:51 78.13 78.30 78.13 78.30 1.3K
13:52 78.30 78.30 78.30 78.30 0.0K
13:53 78.17 78.17 78.00 78.00 2.6K
13:54 78.30 78.30 78.30 78.30 10.2K
13:56 78.30 78.30 78.30 78.30 0.0K
13:58 78.20 78.20 78.20 78.20 1.5K
13:59 78.10 78.10 78.10 78.10 0.0K
14:02 78.20 78.20 78.20 78.20 3.0K
14:04 78.15 78.15 78.15 78.15 2.0K
14:09 78.30 78.30 78.30 78.30 7.0K
14:12 78.30 78.30 78.30 78.30 0.0K
14:13 78.15 78.15 78.15 78.15 4.5K
14:14 78.10 78.10 78.10 78.10 7.8K
14:15 77.90 77.90 77.90 77.90 4.1K
14:18 77.88 77.88 77.88 77.88 32.2K
14:19 77.94 77.94 77.94 77.94 3.2K
14:20 78.10 78.10 78.10 78.10 0.0K
14:21 77.88 77.88 77.88 77.88 6.4K
14:23 77.80 77.80 77.80 77.80 0.7K
14:29 77.90 77.90 77.90 77.90 5.1K
14:31 77.90 77.90 77.90 77.90 0.0K
14:32 77.90 77.90 77.90 77.90 0.5K
14:33 78.00 78.00 78.00 78.00 0.0K
14:37 77.78 77.78 77.78 77.78 11.4K
14:39 78.00 78.00 78.00 78.00 0.1K
14:44 77.87 77.90 77.87 77.90 14.0K
14:47 77.80 77.80 77.80 77.80 0.0K
14:49 77.85 77.85 77.85 77.85 54.7K
14:50 77.89 77.89 77.89 77.89 5.2K
14:53 77.70 77.70 77.70 77.70 61.1K
14:54 77.78 77.78 77.78 77.78 13.0K
14:56 77.87 77.87 77.87 77.87 6.9K
14:57 77.78 77.78 77.78 77.78 8.6K
14:59 78.00 78.00 77.70 77.70 0.1K
15:03 77.80 77.87 77.80 77.87 4.3K
15:09 77.60 77.60 77.60 77.60 57.1K
15:11 77.40 77.60 77.40 77.60 0.1K
15:12 77.50 77.50 77.50 77.50 0.4K
15:13 77.60 77.60 77.60 77.60 5.0K
15:14 77.45 77.45 77.45 77.45 4.7K
15:15 77.60 77.60 77.60 77.60 0.1K
15:16 77.60 77.70 77.40 77.63 64.3K
15:17 77.63 77.63 77.63 77.63 1.1K
15:18 77.63 77.63 77.63 77.63 6.5K
15:19 77.70 77.70 77.70 77.70 1.9K
15:23 77.62 77.62 77.62 77.62 32.3K
15:27 77.60 77.70 77.60 77.70 0.5K
15:29 77.59 77.59 77.59 77.59 7.0K
15:31 77.57 77.57 77.57 77.57 15.7K
15:32 77.50 77.50 77.50 77.50 9.1K
15:34 77.54 77.54 77.49 77.49 4.2K
15:35 77.45 77.45 77.44 77.44 8.3K
15:39 77.40 77.60 77.40 77.60 1.2K
15:40 77.45 77.50 77.45 77.50 13.0K
15:41 77.45 77.45 77.45 77.45 50.0K
15:45 77.40 77.40 77.40 77.40 0.4K
15:47 77.41 77.41 77.41 77.41 55.3K
15:48 77.40 77.40 77.40 77.40 0.0K
15:49 77.44 77.44 77.44 77.44 9.7K
15:54 77.45 77.45 77.45 77.45 3.6K
15:55 77.30 77.30 77.30 77.30 1.4K
15:56 77.50 77.50 77.50 77.50 41.5K
15:58 77.50 77.50 77.50 77.50 40.0K
15:59 77.50 77.50 77.45 77.45 18.7K
16:00 77.45 77.45 77.40 77.40 36.5K
16:01 77.40 77.40 77.35 77.35 15.5K
16:03 77.31 77.31 77.20 77.20 2.6K
16:04 77.30 77.30 77.27 77.27 9.6K
16:05 77.24 77.24 77.24 77.24 8.0K
16:06 77.20 77.20 77.20 77.20 10.8K
16:08 77.30 77.30 77.30 77.30 0.0K
16:09 77.30 77.30 77.30 77.30 0.1K
16:11 77.12 77.24 77.12 77.24 20.0K
16:12 77.20 77.20 77.20 77.20 0.1K
16:13 77.30 77.30 77.16 77.16 0.0K
16:14 77.20 77.20 77.20 77.20 8.0K
16:16 77.21 77.21 77.21 77.21 56.1K
16:17 77.20 77.20 77.20 77.20 7.8K
16:18 77.10 77.20 77.10 77.20 10.0K
16:19 77.10 77.30 77.10 77.30 10.8K
16:20 77.20 77.20 77.20 77.20 2.5K
16:21 77.22 77.22 77.22 77.22 25.0K
16:25 77.25 77.30 77.25 77.30 0.1K
16:26 77.30 77.30 77.21 77.21 2.4K
16:27 77.20 77.20 77.20 77.20 4.1K
16:28 77.30 77.30 77.30 77.30 0.1K
16:29 77.21 77.30 77.21 77.30 10.0K
16:35 77.10 77.10 77.10 77.10 368.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar