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 77.88 77.98 77.88 77.98 9.4K
08:01 77.90 77.98 77.90 77.98 4.6K
08:02 78.20 78.30 77.98 77.98 55.4K
08:03 77.98 77.98 77.98 77.98 9.0K
08:04 78.20 78.20 77.80 77.80 156.4K
08:05 77.93 77.93 77.93 77.93 0.2K
08:06 78.19 78.19 78.19 78.19 0.7K
08:10 78.50 78.50 77.94 77.94 3.2K
08:11 78.40 78.40 78.40 78.40 0.0K
08:12 77.80 78.20 77.80 78.20 0.0K
08:13 77.88 77.88 77.88 77.88 5.2K
08:14 78.12 78.30 78.12 78.30 0.1K
08:15 78.13 78.30 78.13 78.30 0.1K
08:16 78.30 78.30 78.30 78.30 0.0K
08:19 78.30 78.30 78.30 78.30 0.0K
08:21 78.09 78.09 78.09 78.09 26.5K
08:22 77.90 77.90 77.90 77.90 38.8K
08:23 78.10 78.10 78.10 78.10 0.5K
08:27 78.30 78.30 78.20 78.20 0.3K
08:28 78.30 78.30 78.30 78.30 0.0K
08:30 78.30 78.30 78.30 78.30 30.0K
08:31 78.08 78.08 78.08 78.08 6.8K
08:32 78.27 78.27 78.27 78.27 0.0K
08:33 78.03 78.03 78.03 78.03 25.5K
08:35 78.27 78.27 78.27 78.27 0.3K
08:38 78.08 78.08 78.08 78.08 2.5K
08:39 78.08 78.27 78.08 78.27 2.6K
08:40 78.27 78.27 78.09 78.27 14.0K
08:41 78.09 78.09 78.09 78.09 2.4K
08:42 78.30 78.30 78.00 78.00 10.1K
08:44 78.33 78.33 78.33 78.33 0.0K
08:48 78.20 78.30 78.20 78.23 2.9K
08:49 78.16 78.30 78.16 78.30 2.6K
08:54 78.16 78.16 78.16 78.16 4.8K
08:55 78.10 78.24 78.10 78.24 0.6K
08:57 78.20 78.20 78.20 78.20 2.2K
08:58 78.16 78.16 78.16 78.16 0.3K
08:59 78.12 78.12 78.12 78.12 17.5K
09:02 78.30 78.30 78.30 78.30 10.4K
09:03 78.24 78.24 78.20 78.20 15.6K
09:06 78.10 78.40 78.10 78.40 1.8K
09:08 78.40 78.40 78.40 78.40 0.0K
09:10 78.37 78.37 78.37 78.37 0.0K
09:11 78.40 78.40 78.40 78.40 0.0K
09:13 78.20 78.20 78.20 78.20 0.5K
09:14 78.20 78.20 78.20 78.20 13.1K
09:16 78.24 78.24 78.24 78.24 1.5K
09:19 78.24 78.24 78.24 78.24 0.3K
09:24 78.24 78.24 78.24 78.24 19.5K
09:26 78.24 78.24 78.24 78.24 42.6K
09:32 78.10 78.10 78.10 78.10 0.4K
09:33 78.24 78.24 78.24 78.24 0.2K
09:34 78.40 78.40 78.40 78.40 0.1K
09:35 78.16 78.16 78.16 78.16 0.3K
09:36 78.40 78.40 78.40 78.40 0.0K
09:38 78.24 78.40 78.24 78.40 7.0K
09:39 78.13 78.21 78.13 78.21 39.6K
09:40 78.14 78.40 78.14 78.40 0.9K
09:42 78.40 78.40 78.40 78.40 0.0K
09:43 78.13 78.24 78.13 78.24 36.4K
09:44 78.24 78.24 78.24 78.24 2.0K
09:45 78.20 78.32 78.20 78.32 23.0K
09:46 78.32 78.33 78.32 78.33 15.0K
09:47 78.39 78.50 78.39 78.50 3.4K
09:48 78.50 78.80 78.50 78.80 160.6K
09:49 78.90 78.90 78.90 78.90 2.6K
09:50 78.90 78.90 78.90 78.90 0.0K
09:52 78.70 78.79 78.70 78.79 10.8K
09:53 78.79 78.79 78.70 78.70 66.1K
09:54 78.80 78.80 78.80 78.80 0.0K
09:55 78.69 78.69 78.62 78.68 5.2K
09:57 78.60 78.60 78.60 78.60 0.0K
09:58 78.60 78.70 78.60 78.70 56.3K
09:59 78.52 78.52 78.52 78.52 1.9K
10:00 78.70 78.70 78.50 78.53 7.1K
10:01 78.70 78.70 78.70 78.70 0.0K
10:02 78.52 78.52 78.52 78.52 0.0K
10:04 78.57 78.57 78.57 78.57 6.4K
10:05 78.70 78.70 78.40 78.60 51.3K
10:06 78.40 78.40 78.40 78.40 0.0K
10:07 78.36 78.36 78.33 78.33 15.8K
10:08 78.39 78.39 78.39 78.39 12.8K
10:10 78.60 78.60 78.60 78.60 0.0K
10:11 78.55 78.55 78.55 78.55 9.2K
10:12 78.50 78.50 78.50 78.50 0.0K
10:15 78.53 78.53 78.50 78.50 19.6K
10:16 78.42 78.60 78.42 78.60 4.4K
10:18 78.49 78.60 78.49 78.60 11.2K
10:19 78.50 78.50 78.50 78.50 6.5K
10:21 78.40 78.50 78.40 78.50 33.3K
10:22 78.49 78.49 78.49 78.49 26.7K
10:23 78.60 78.60 78.60 78.60 1.7K
10:25 78.49 78.49 78.40 78.40 146.6K
10:26 78.60 78.70 78.60 78.70 38.1K
10:27 78.50 78.64 78.50 78.64 3.8K
10:28 78.60 78.80 78.60 78.62 3.7K
10:29 78.60 78.68 78.60 78.68 5.3K
10:30 78.60 78.70 78.60 78.70 11.1K
10:31 78.70 78.70 78.60 78.60 0.1K
10:32 78.59 78.59 78.59 78.59 0.2K
10:33 78.70 78.70 78.70 78.70 0.0K
10:34 78.70 78.70 78.59 78.70 105.0K
10:35 78.67 78.70 78.67 78.70 0.0K
10:36 78.65 78.65 78.60 78.60 4.2K
10:37 78.65 78.65 78.65 78.65 65.0K
10:41 78.70 78.70 78.70 78.70 0.1K
10:44 78.50 78.50 78.50 78.50 30.0K
10:45 78.59 78.59 78.59 78.59 2.3K
10:48 78.52 78.52 78.50 78.50 14.1K
10:50 78.70 78.70 78.59 78.59 5.9K
10:51 78.59 78.59 78.59 78.59 19.2K
10:52 78.68 78.68 78.68 78.68 0.1K
10:53 78.60 78.70 78.60 78.70 5.2K
10:54 78.60 78.60 78.60 78.60 0.0K
10:57 78.50 78.50 78.50 78.50 0.0K
10:58 78.63 78.63 78.63 78.63 1.3K
11:01 78.80 78.80 78.53 78.53 2.0K
11:02 78.63 78.63 78.63 78.63 4.2K
11:03 78.50 78.70 78.50 78.70 5.6K
11:04 78.60 78.60 78.60 78.60 4.5K
11:05 78.50 78.60 78.50 78.60 49.0K
11:07 78.50 78.50 78.50 78.50 0.0K
11:08 78.70 78.70 78.59 78.59 7.9K
11:12 78.60 78.60 78.60 78.60 1.9K
11:13 78.60 78.60 78.60 78.60 0.7K
11:15 78.52 78.52 78.52 78.52 4.0K
11:16 78.59 78.59 78.59 78.59 67.6K
11:17 78.55 78.55 78.55 78.55 7.2K
11:19 78.60 78.60 78.60 78.60 1.3K
11:22 78.70 78.70 78.70 78.70 0.0K
11:25 78.59 78.59 78.59 78.59 3.3K
11:27 78.58 78.70 78.58 78.70 0.8K
11:28 78.50 78.50 78.50 78.50 8.4K
11:29 78.44 78.44 78.44 78.44 0.6K
11:30 78.48 78.48 78.48 78.48 5.2K
11:33 78.48 78.48 78.48 78.48 6.7K
11:36 78.40 78.40 78.40 78.40 0.1K
11:37 78.40 78.60 78.40 78.60 25.5K
11:38 78.37 78.50 78.37 78.50 7.0K
11:40 78.47 78.47 78.47 78.47 12.0K
11:42 78.45 78.45 78.45 78.45 13.4K
11:43 78.40 78.40 78.40 78.40 0.0K
11:44 78.47 78.47 78.47 78.47 12.7K
11:45 78.60 78.60 78.47 78.47 13.3K
11:47 78.46 78.46 78.46 78.46 2.0K
11:50 78.60 78.60 78.40 78.40 1.4K
11:53 78.40 78.60 78.40 78.50 10.8K
11:55 78.50 78.50 78.50 78.50 1.1K
11:58 78.40 78.60 78.40 78.60 12.9K
12:00 78.43 78.43 78.43 78.43 1.3K
12:02 78.42 78.50 78.42 78.50 2.9K
12:03 78.42 78.42 78.42 78.42 5.1K
12:04 78.43 78.43 78.43 78.43 2.6K
12:06 78.40 78.43 78.40 78.40 4.1K
12:09 78.40 78.43 78.40 78.43 1.8K
12:11 78.42 78.42 78.42 78.42 0.2K
12:12 78.50 78.50 78.50 78.50 0.0K
12:17 78.50 78.60 78.50 78.60 4.5K
12:18 78.54 78.70 78.54 78.70 43.1K
12:21 78.70 78.70 78.70 78.70 3.9K
12:23 78.70 78.70 78.70 78.70 0.0K
12:24 78.70 78.70 78.70 78.70 0.0K
12:25 78.54 78.54 78.54 78.54 0.1K
12:27 78.50 78.50 78.50 78.50 5.1K
12:28 78.50 78.70 78.50 78.70 0.7K
12:29 78.55 78.55 78.55 78.55 69.2K
12:32 78.70 78.70 78.70 78.70 0.0K
12:33 78.51 78.51 78.51 78.51 0.5K
12:34 78.53 78.53 78.53 78.53 1.4K
12:35 78.53 78.53 78.53 78.53 0.0K
12:41 78.53 78.53 78.52 78.52 7.9K
12:42 78.52 78.52 78.52 78.52 0.5K
12:43 78.70 78.70 78.70 78.70 0.2K
12:44 78.50 78.50 78.50 78.50 0.0K
12:46 78.50 78.50 78.50 78.50 0.1K
12:48 78.50 78.50 78.50 78.50 4.9K
12:49 78.50 78.70 78.50 78.70 11.5K
12:50 78.52 78.52 78.52 78.52 9.2K
12:52 78.52 78.52 78.52 78.52 0.3K
12:53 78.55 78.55 78.55 78.55 19.4K
12:55 78.50 78.50 78.50 78.50 3.9K
13:00 78.56 78.56 78.56 78.56 0.1K
13:01 78.55 78.55 78.55 78.55 0.0K
13:02 78.50 78.50 78.50 78.50 12.7K
13:03 78.50 78.50 78.50 78.50 0.0K
13:09 78.50 78.50 78.50 78.50 6.0K
13:10 78.52 78.52 78.52 78.52 0.2K
13:13 78.50 78.50 78.50 78.50 0.2K
13:14 78.50 78.50 78.50 78.50 0.0K
13:15 78.51 78.51 78.51 78.51 3.0K
13:16 78.51 78.51 78.51 78.51 9.3K
13:20 78.70 78.70 78.70 78.70 0.0K
13:21 78.50 78.50 78.50 78.50 7.8K
13:24 78.70 78.70 78.70 78.70 0.1K
13:29 78.70 78.70 78.70 78.70 0.0K
13:30 78.70 78.70 78.70 78.70 0.4K
13:31 78.70 78.70 78.60 78.70 9.6K
13:32 78.50 78.55 78.50 78.55 43.4K
13:34 78.55 78.55 78.55 78.55 2.0K
13:46 78.50 78.50 78.50 78.50 7.5K
13:48 78.70 78.70 78.54 78.54 15.5K
13:49 78.70 78.70 78.70 78.70 8.4K
13:50 78.60 78.60 78.52 78.60 50.0K
13:53 78.70 78.70 78.70 78.70 0.0K
13:56 78.54 78.54 78.54 78.54 1.8K
13:57 78.70 78.70 78.50 78.50 23.9K
13:59 78.54 78.70 78.54 78.70 7.9K
14:02 78.50 78.50 78.50 78.50 5.1K
14:03 78.54 78.54 78.54 78.54 0.4K
14:05 78.70 78.70 78.70 78.70 0.0K
14:10 78.70 78.70 78.53 78.53 39.2K
14:11 78.59 78.70 78.59 78.60 10.6K
14:13 78.50 78.50 78.50 78.50 0.0K
14:14 78.51 78.53 78.51 78.53 14.6K
14:15 78.59 78.59 78.59 78.59 3.6K
14:16 78.70 78.70 78.70 78.70 0.0K
14:19 78.54 78.54 78.54 78.54 13.2K
14:20 78.50 78.50 78.41 78.41 38.5K
14:22 78.34 78.34 78.34 78.34 77.0K
14:23 78.40 78.40 78.40 78.40 50.0K
14:24 78.40 78.40 78.40 78.40 100.0K
14:25 78.42 78.60 78.40 78.60 50.2K
14:29 78.60 78.60 78.42 78.42 10.0K
14:30 78.42 78.42 78.42 78.42 1.9K
14:32 78.50 78.50 78.42 78.42 16.5K
14:33 78.42 78.42 78.42 78.42 8.7K
14:35 78.42 78.42 78.42 78.42 2.3K
14:39 78.60 78.60 78.60 78.60 0.2K
14:41 78.54 78.54 78.54 78.54 0.1K
14:44 78.50 78.50 78.40 78.41 39.3K
14:46 78.50 78.50 78.50 78.50 0.0K
14:49 78.50 78.50 78.32 78.32 63.8K
14:50 78.40 78.40 78.40 78.40 33.4K
14:54 78.30 78.40 78.30 78.40 6.5K
14:55 78.40 78.40 78.31 78.31 25.3K
14:57 78.31 78.40 78.30 78.40 34.8K
14:58 78.40 78.40 78.40 78.40 0.2K
14:59 78.31 78.31 78.31 78.31 2.9K
15:00 78.31 78.31 78.31 78.31 0.7K
15:02 78.31 78.40 78.31 78.40 73.0K
15:03 78.40 78.40 78.31 78.32 29.4K
15:04 78.50 78.50 78.50 78.50 0.0K
15:05 78.32 78.32 78.32 78.32 1.0K
15:06 78.37 78.37 78.32 78.32 4.1K
15:07 78.33 78.33 78.33 78.33 1.0K
15:09 78.50 78.50 78.45 78.45 39.2K
15:10 78.50 78.70 78.48 78.54 510.0K
15:11 78.51 78.51 78.51 78.51 0.9K
15:12 78.60 78.60 78.60 78.60 2.1K
15:14 78.51 78.60 78.51 78.60 49.4K
15:15 78.50 78.50 78.46 78.46 25.7K
15:17 78.40 78.40 78.40 78.40 12.0K
15:18 78.50 78.50 78.42 78.42 11.2K
15:19 78.50 78.60 78.50 78.60 17.4K
15:24 78.46 78.60 78.46 78.60 12.6K
15:25 78.60 78.60 78.44 78.44 67.2K
15:27 78.40 78.40 78.40 78.40 0.0K
15:28 78.50 78.50 78.50 78.50 3.3K
15:35 78.50 78.50 78.50 78.50 0.1K
15:36 78.60 78.60 78.60 78.60 0.1K
15:38 78.42 78.60 78.42 78.52 53.5K
15:39 78.53 78.53 78.53 78.53 2.5K
15:40 78.70 78.70 78.70 78.70 0.1K
15:41 78.53 78.53 78.53 78.53 1.2K
15:43 78.52 78.70 78.52 78.70 32.0K
15:44 78.80 78.80 78.71 78.71 12.7K
15:49 78.71 78.71 78.71 78.71 26.1K
15:52 78.70 78.70 78.70 78.70 0.0K
15:53 78.72 78.72 78.72 78.72 0.3K
15:54 78.80 78.82 78.80 78.82 95.9K
15:55 79.00 79.00 79.00 79.00 0.0K
15:59 78.82 79.00 78.82 79.00 25.9K
16:01 78.80 78.80 78.72 78.72 3.1K
16:02 78.72 78.90 78.72 78.90 59.4K
16:05 78.71 78.71 78.71 78.71 6.5K
16:06 78.72 78.72 78.70 78.70 8.8K
16:07 78.80 78.80 78.80 78.80 0.0K
16:08 78.72 78.72 78.72 78.72 20.0K
16:09 78.72 78.72 78.72 78.72 2.6K
16:11 78.72 78.72 78.72 78.72 5.6K
16:12 78.72 78.72 78.70 78.70 22.5K
16:14 78.90 78.90 78.50 78.50 1.0K
16:15 78.80 78.80 78.72 78.72 27.6K
16:16 78.80 78.80 78.70 78.70 52.0K
16:17 78.70 78.80 78.60 78.60 48.5K
16:21 78.63 78.63 78.63 78.63 1.0K
16:22 78.53 78.60 78.53 78.60 14.0K
16:24 78.80 78.80 78.80 78.80 0.1K
16:25 78.62 78.70 78.52 78.52 7.7K
16:26 78.50 78.50 78.50 78.50 0.1K
16:27 78.70 78.80 78.70 78.80 4.0K
16:35 78.70 78.70 78.70 78.70 796.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar