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 78.32 78.32 78.23 78.23 8.0K
08:01 78.57 78.57 78.57 78.57 0.1K
08:02 78.32 78.32 78.32 78.32 1.3K
08:03 78.43 79.40 77.80 79.40 6.0K
08:04 79.40 79.40 79.40 79.40 0.0K
08:05 79.40 79.40 79.40 79.40 3.0K
08:07 79.40 79.40 79.40 79.40 0.1K
08:08 79.40 79.40 79.40 79.40 0.0K
08:09 78.44 78.44 78.44 78.44 17.8K
08:10 78.43 78.43 78.43 78.43 1.9K
08:11 78.27 78.27 78.27 78.27 1.6K
08:15 79.30 79.30 79.30 79.30 0.0K
08:16 79.10 79.10 79.10 79.10 0.0K
08:19 77.80 77.80 77.80 77.80 0.3K
08:20 77.80 79.10 77.80 77.80 0.2K
08:22 78.44 78.44 78.44 78.44 0.1K
08:23 77.80 77.80 77.80 77.80 0.0K
08:26 78.32 78.32 78.32 78.32 0.3K
08:27 78.45 78.45 78.45 78.45 30.5K
08:30 78.16 78.16 78.16 78.16 0.7K
08:31 79.10 79.10 79.10 79.10 0.1K
08:33 78.27 78.60 78.27 78.60 0.1K
08:34 78.57 78.57 78.57 78.57 0.0K
08:37 78.07 78.07 78.07 78.07 0.0K
08:39 78.26 78.60 78.26 78.60 90.1K
08:42 78.30 78.60 78.30 78.60 43.9K
08:43 78.24 78.24 78.24 78.24 1.0K
08:47 78.30 78.30 78.30 78.30 6.8K
08:49 78.60 78.60 78.60 78.60 0.0K
08:50 78.07 78.07 78.07 78.07 0.0K
08:52 78.00 78.00 78.00 78.00 132.0K
08:53 78.53 78.53 78.53 78.53 0.1K
08:55 78.30 78.30 78.30 78.30 24.9K
08:59 78.42 78.42 78.42 78.42 2.9K
09:00 78.30 78.30 78.30 78.30 0.1K
09:08 78.60 78.60 78.60 78.60 0.1K
09:09 78.26 78.26 78.26 78.26 0.0K
09:13 78.30 78.30 78.30 78.30 8.6K
09:15 78.60 78.60 78.60 78.60 1.1K
09:16 78.00 78.00 78.00 78.00 1.0K
09:17 78.60 78.60 78.00 78.00 56.0K
09:20 78.90 78.90 78.90 78.90 0.1K
09:23 78.90 78.90 78.90 78.90 0.0K
09:24 78.40 78.40 78.40 78.40 0.0K
09:25 78.90 79.00 78.90 79.00 64.0K
09:29 79.25 79.25 79.25 79.25 6.7K
09:30 79.00 79.00 79.00 79.00 14.2K
09:32 79.10 79.10 79.10 79.10 3.8K
09:35 79.30 79.30 79.30 79.30 0.0K
09:38 79.10 79.10 79.10 79.10 2.3K
09:39 79.10 79.10 79.10 79.10 2.5K
09:40 79.10 79.10 79.10 79.10 1.7K
09:41 79.10 79.10 79.10 79.10 8.4K
09:47 79.10 79.20 79.10 79.20 62.4K
09:48 79.30 79.30 79.15 79.15 10.2K
09:49 79.15 79.15 79.15 79.15 10.3K
09:51 79.16 79.16 79.16 79.16 2.2K
09:56 79.16 79.16 79.16 79.16 15.3K
09:59 79.00 79.00 79.00 79.00 0.0K
10:00 79.16 79.16 79.15 79.15 10.5K
10:02 79.15 79.15 79.15 79.15 0.0K
10:09 79.30 79.30 79.30 79.30 0.0K
10:10 79.15 79.15 79.15 79.15 33.9K
10:11 79.17 79.17 79.17 79.17 0.6K
10:12 79.17 79.17 79.17 79.17 2.5K
10:15 78.70 78.70 78.70 78.70 53.3K
10:20 78.81 78.81 78.81 78.81 23.8K
10:23 78.90 78.90 78.90 78.90 2.1K
10:24 79.15 79.15 79.15 79.15 0.0K
10:26 79.05 79.05 79.05 79.05 1.7K
10:27 79.05 79.05 79.05 79.05 11.6K
10:28 79.20 79.20 79.20 79.20 0.0K
10:29 79.05 79.05 79.05 79.05 2.4K
10:31 79.05 79.05 79.05 79.05 11.7K
10:33 79.10 79.10 79.00 79.00 0.0K
10:34 78.95 78.95 78.95 78.95 0.1K
10:35 79.00 79.00 79.00 79.00 18.2K
10:40 78.90 78.90 78.90 78.90 0.0K
10:43 78.99 78.99 78.99 78.99 52.8K
10:44 78.95 78.95 78.95 78.95 18.4K
10:45 78.90 79.05 78.80 79.05 168.9K
10:46 79.05 79.05 79.05 79.05 5.0K
10:47 78.90 79.05 78.90 78.90 41.1K
10:50 79.00 79.00 79.00 79.00 2.0K
10:52 79.00 79.00 79.00 79.00 19.0K
10:53 79.00 79.00 79.00 79.00 0.6K
10:54 79.00 79.10 79.00 79.10 5.9K
10:58 79.00 79.00 79.00 79.00 20.0K
10:59 79.00 79.00 79.00 79.00 59.0K
11:00 79.00 79.00 79.00 79.00 3.3K
11:01 79.00 79.00 79.00 79.00 2.5K
11:02 79.00 79.00 79.00 79.00 28.2K
11:10 79.00 79.00 79.00 79.00 17.8K
11:11 79.07 79.07 79.07 79.07 0.0K
11:12 79.00 79.00 79.00 79.00 1.9K
11:14 79.00 79.00 79.00 79.00 10.2K
11:15 79.07 79.07 78.80 78.80 57.6K
11:17 78.90 78.90 78.80 78.80 2.5K
11:18 78.80 78.80 78.80 78.80 3.9K
11:19 78.90 78.90 78.90 78.90 0.0K
11:20 78.85 78.88 78.85 78.88 22.4K
11:21 78.80 78.88 78.80 78.88 0.0K
11:22 78.80 78.80 78.80 78.80 0.0K
11:23 78.80 78.80 78.80 78.80 15.3K
11:25 78.80 78.87 78.80 78.87 28.4K
11:27 78.70 78.70 78.70 78.70 0.0K
11:29 78.90 78.90 78.90 78.90 0.0K
11:30 78.87 78.87 78.70 78.70 40.7K
11:32 78.70 78.70 78.70 78.70 8.2K
11:33 78.76 78.76 78.70 78.70 16.5K
11:35 78.77 78.77 78.77 78.77 8.1K
11:36 78.60 78.60 78.60 78.60 0.4K
11:38 78.76 78.76 78.76 78.76 3.0K
11:40 78.60 78.60 78.60 78.60 0.0K
11:43 78.70 78.70 78.70 78.70 2.7K
11:44 78.70 78.70 78.70 78.70 4.3K
11:47 78.70 78.70 78.70 78.70 0.6K
11:48 78.75 78.75 78.75 78.75 6.3K
11:49 78.60 78.60 78.60 78.60 0.0K
11:53 78.78 78.78 78.78 78.78 24.2K
11:55 78.70 78.70 78.70 78.70 20.0K
11:56 78.60 78.60 78.60 78.60 0.0K
11:58 78.80 78.80 78.80 78.80 7.5K
12:01 78.86 78.86 78.86 78.86 6.4K
12:03 78.80 78.80 78.80 78.80 0.3K
12:05 78.90 78.90 78.90 78.90 0.0K
12:08 78.80 78.80 78.80 78.80 15.7K
12:10 78.70 78.70 78.70 78.70 0.0K
12:12 78.80 78.80 78.60 78.60 125.7K
12:13 78.75 78.75 78.75 78.75 3.8K
12:16 78.75 78.75 78.75 78.75 1.9K
12:17 78.80 78.80 78.80 78.80 0.0K
12:18 78.80 78.80 78.80 78.80 3.1K
12:20 78.92 78.92 78.92 78.92 0.0K
12:25 78.85 78.85 78.85 78.85 3.5K
12:27 79.00 79.00 79.00 79.00 0.0K
12:30 79.00 79.00 79.00 79.00 0.0K
12:35 78.85 78.85 78.85 78.85 6.0K
12:40 78.85 78.85 78.70 78.70 4.8K
12:43 79.00 79.00 79.00 79.00 0.0K
12:45 78.85 78.85 78.60 78.60 54.0K
12:50 78.60 78.60 78.60 78.60 1.7K
12:56 78.55 78.55 78.55 78.55 10.4K
12:58 78.70 78.70 78.70 78.70 0.0K
13:00 78.65 78.65 78.64 78.64 0.1K
13:01 78.64 78.70 78.64 78.70 0.0K
13:02 78.65 78.65 78.65 78.65 0.3K
13:03 78.60 78.60 78.50 78.50 15.4K
13:04 78.48 78.50 78.48 78.50 16.9K
13:05 78.50 78.50 78.50 78.50 4.6K
13:11 78.45 78.45 78.45 78.45 0.7K
13:13 78.46 78.46 78.46 78.46 5.4K
13:14 78.46 78.46 78.46 78.46 3.0K
13:15 78.40 78.40 78.40 78.40 0.0K
13:17 78.40 78.40 78.26 78.26 57.4K
13:20 78.25 78.25 78.25 78.25 2.8K
13:21 78.30 78.30 78.30 78.30 3.1K
13:24 78.40 78.40 78.35 78.35 2.6K
13:25 78.34 78.34 78.34 78.34 2.0K
13:27 78.30 78.30 78.30 78.30 12.8K
13:29 78.30 78.30 78.30 78.30 6.4K
13:35 78.40 78.40 78.40 78.40 25.0K
13:36 78.25 78.25 78.25 78.25 4.2K
13:37 78.20 78.20 78.20 78.20 0.1K
13:38 78.20 78.24 78.20 78.24 10.3K
13:47 78.10 78.10 78.10 78.10 0.0K
13:49 78.10 78.10 78.10 78.10 7.3K
13:53 78.10 78.10 78.10 78.10 10.0K
13:54 78.05 78.05 78.05 78.05 4.0K
13:55 78.00 78.00 78.00 78.00 0.0K
13:56 78.10 78.10 78.10 78.10 8.5K
14:00 78.00 78.00 78.00 78.00 0.0K
14:06 78.10 78.10 78.10 78.10 2.1K
14:10 78.11 78.18 78.05 78.18 0.1K
14:14 78.00 78.20 78.00 78.20 0.0K
14:15 78.10 78.10 78.10 78.10 64.4K
14:17 78.06 78.06 78.06 78.06 3.8K
14:19 78.20 78.20 78.20 78.20 0.1K
14:21 78.06 78.06 78.06 78.06 0.3K
14:24 78.20 78.20 78.20 78.20 0.0K
14:25 78.00 78.00 77.80 77.80 39.7K
14:26 77.80 77.80 77.80 77.80 0.5K
14:30 78.00 78.00 78.00 78.00 0.0K
14:31 77.80 77.80 77.80 77.80 0.0K
14:32 78.00 78.00 77.90 77.90 4.0K
14:33 77.94 77.94 77.90 77.90 68.0K
14:34 78.00 78.00 78.00 78.00 0.0K
14:35 78.00 78.00 78.00 78.00 0.0K
14:36 77.88 77.88 77.88 77.88 1.8K
14:38 78.00 78.00 78.00 78.00 0.0K
14:41 77.88 77.88 77.88 77.88 7.0K
14:43 77.90 77.90 77.90 77.90 22.8K
14:46 77.88 77.88 77.88 77.88 9.0K
14:47 77.90 77.90 77.90 77.90 0.0K
14:49 78.00 78.00 78.00 78.00 0.0K
14:51 77.88 77.88 77.88 77.88 14.0K
14:54 77.94 77.94 77.94 77.94 11.4K
14:55 77.80 77.80 77.80 77.80 3.6K
14:57 78.10 78.10 78.10 78.10 4.5K
14:59 78.20 78.20 78.20 78.20 0.0K
15:01 78.20 78.30 78.20 78.30 17.5K
15:02 78.27 78.27 78.27 78.27 0.0K
15:03 78.28 78.28 78.28 78.28 13.3K
15:05 78.40 78.40 78.40 78.40 0.0K
15:06 78.30 78.30 78.26 78.26 15.8K
15:10 78.20 78.20 78.20 78.20 0.0K
15:11 78.30 78.30 78.30 78.30 2.8K
15:16 78.50 78.50 78.50 78.50 0.0K
15:17 78.30 78.30 78.30 78.30 27.1K
15:20 78.20 78.40 78.20 78.40 14.9K
15:22 78.23 78.23 78.23 78.23 2.1K
15:23 78.23 78.23 78.23 78.23 13.7K
15:25 78.30 78.30 78.22 78.22 6.4K
15:32 78.22 78.22 78.22 78.22 4.7K
15:34 78.21 78.21 78.21 78.21 3.5K
15:35 78.30 78.30 78.10 78.10 23.8K
15:37 78.07 78.07 78.06 78.06 20.2K
15:38 78.06 78.06 78.06 78.06 13.5K
15:40 78.00 78.20 78.00 78.20 12.0K
15:44 77.98 78.10 77.98 78.10 14.9K
15:46 78.10 78.10 78.10 78.10 0.4K
15:47 78.10 78.10 78.00 78.03 25.7K
15:48 78.20 78.20 78.00 78.10 39.6K
15:49 78.00 78.10 78.00 78.10 4.4K
15:50 77.94 78.00 77.94 77.98 20.1K
15:53 77.98 77.98 77.98 77.98 0.8K
15:55 78.00 78.00 78.00 78.00 10.0K
15:56 77.98 77.98 77.98 77.98 11.0K
15:57 78.00 78.10 78.00 78.10 10.0K
15:59 77.98 77.98 77.98 77.98 0.1K
16:00 78.00 78.00 78.00 78.00 1.9K
16:01 78.10 78.10 77.90 77.90 24.8K
16:02 77.80 77.88 77.80 77.88 5.2K
16:03 78.00 78.10 78.00 78.10 334.0K
16:05 78.10 78.10 78.00 78.00 28.3K
16:11 77.98 77.98 77.98 77.98 5.0K
16:12 78.10 78.10 78.10 78.10 11.4K
16:13 78.00 78.00 78.00 78.00 11.1K
16:14 78.00 78.00 78.00 78.00 7.9K
16:15 77.99 77.99 77.99 77.99 3.6K
16:17 78.08 78.08 78.08 78.08 0.0K
16:18 78.10 78.10 77.90 77.98 22.5K
16:21 78.10 78.10 78.10 78.10 0.0K
16:23 78.10 78.10 78.10 78.10 0.5K
16:24 77.90 78.10 77.90 78.10 0.0K
16:27 78.10 78.10 77.90 78.00 8.7K
16:28 77.90 78.10 77.90 77.98 9.6K
16:29 77.90 78.10 77.90 78.10 16.0K
16:35 77.70 77.70 77.70 77.70 529.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar