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 78.12 78.12 78.12 78.12 0.5K
08:02 78.25 78.25 78.25 78.25 1.6K
08:03 78.20 79.00 78.16 78.16 50.5K
08:04 78.16 78.40 78.16 78.40 0.8K
08:08 78.40 78.40 78.40 78.40 120.4K
08:09 78.15 78.90 78.15 78.90 4.0K
08:10 78.39 78.39 78.37 78.36 7.8K
08:11 78.37 78.37 78.37 78.37 2.5K
08:12 78.39 78.39 78.39 78.39 0.1K
08:15 78.90 78.90 78.90 78.90 0.1K
08:16 78.90 78.90 78.90 78.90 0.0K
08:17 78.90 78.90 78.90 78.90 0.0K
08:18 78.40 78.40 78.40 78.40 15.4K
08:19 78.90 78.90 78.90 78.90 0.0K
08:21 77.90 78.90 77.90 78.90 0.0K
08:24 78.37 78.90 78.37 78.90 3.9K
08:28 78.39 78.39 78.39 78.39 4.5K
08:29 78.62 78.62 78.62 78.62 0.0K
08:30 78.40 78.40 78.40 78.40 0.1K
08:31 78.35 78.90 78.35 78.90 0.0K
08:33 78.62 78.62 78.21 78.21 0.1K
08:37 78.40 78.40 78.40 78.40 0.4K
08:38 78.40 78.40 78.25 78.25 6.2K
08:41 78.40 78.40 78.40 78.40 0.0K
08:45 78.40 78.40 78.40 78.40 0.0K
08:47 78.28 78.28 78.28 78.28 19.5K
08:48 78.28 78.28 78.28 78.28 5.8K
08:50 78.11 78.50 78.11 78.50 2.1K
08:51 78.50 78.50 78.50 78.50 0.6K
08:52 78.30 78.30 78.30 78.30 13.3K
08:53 78.30 78.30 78.30 78.30 5.0K
08:54 78.30 78.30 78.30 78.30 0.2K
08:55 78.30 78.30 78.30 78.30 0.2K
08:56 78.25 78.25 78.18 78.18 25.8K
08:57 78.17 78.24 78.17 78.24 24.6K
09:00 78.25 78.25 78.25 78.25 0.5K
09:02 78.25 78.25 78.25 78.25 34.9K
09:03 78.25 78.25 78.25 78.25 2.6K
09:05 78.25 78.25 78.25 78.25 3.3K
09:07 78.24 78.25 78.24 78.25 1.7K
09:15 78.10 78.10 78.10 78.10 0.0K
09:16 78.30 78.30 78.18 78.18 16.0K
09:17 78.10 78.25 78.10 78.22 25.7K
09:22 78.30 78.30 78.28 78.28 0.6K
09:29 78.50 78.50 78.50 78.50 0.0K
09:30 78.28 78.28 78.28 78.28 28.0K
09:35 78.20 78.20 78.20 78.20 45.0K
09:36 78.40 78.40 78.40 78.40 60.0K
09:37 78.50 78.50 78.40 78.40 8.3K
09:39 78.31 78.31 78.31 78.31 0.2K
09:40 78.50 78.50 78.39 78.39 8.0K
09:44 78.28 78.39 78.28 78.39 56.9K
09:45 78.39 78.40 78.39 78.40 4.1K
09:51 78.28 78.29 78.28 78.29 14.8K
09:54 78.28 78.28 78.28 78.28 2.2K
09:55 78.39 78.39 78.39 78.39 25.0K
09:57 78.35 78.35 78.28 78.28 11.5K
09:58 78.35 78.35 78.28 78.28 14.2K
09:59 78.28 78.50 78.28 78.50 1.7K
10:00 78.35 78.35 78.35 78.35 0.3K
10:01 78.28 78.28 78.28 78.28 2.5K
10:02 78.25 78.25 78.25 78.25 114.7K
10:04 78.28 78.28 78.28 78.28 2.2K
10:05 78.35 78.35 78.28 78.28 7.0K
10:07 78.28 78.30 78.28 78.30 19.2K
10:09 78.20 78.30 78.00 78.30 62.4K
10:10 78.40 78.40 78.40 78.40 0.0K
10:11 78.30 78.30 78.30 78.30 20.5K
10:12 78.50 78.50 78.50 78.50 36.1K
10:13 78.50 78.50 78.50 78.50 22.3K
10:15 78.50 78.50 78.50 78.50 19.3K
10:18 78.40 78.40 78.40 78.40 73.3K
10:22 78.50 78.50 78.20 78.20 33.7K
10:23 78.50 78.50 78.50 78.50 0.0K
10:28 78.40 78.40 78.40 78.40 0.0K
10:29 78.40 78.40 78.40 78.40 5.1K
10:30 78.40 78.40 78.30 78.40 22.0K
10:33 78.36 78.50 78.30 78.50 6.8K
10:34 78.54 78.70 78.54 78.70 0.1K
10:35 78.70 78.80 78.70 78.80 0.0K
10:41 78.58 78.58 78.58 78.58 1.0K
10:42 78.80 78.80 78.80 78.80 0.0K
10:44 78.68 78.68 78.68 78.68 16.4K
10:45 78.67 78.67 78.67 78.67 0.0K
10:46 78.62 78.62 78.62 78.62 2.5K
10:49 78.67 78.67 78.67 78.67 5.4K
10:52 78.66 78.66 78.66 78.66 12.7K
10:53 78.66 78.66 78.66 78.66 3.2K
10:55 78.50 78.61 78.50 78.61 0.3K
10:57 78.61 78.61 78.61 78.61 12.4K
10:58 78.60 78.60 78.60 78.60 1.3K
11:01 78.60 78.60 78.60 78.60 4.8K
11:02 78.66 78.66 78.66 78.66 8.8K
11:05 78.66 78.66 78.66 78.66 16.3K
11:08 78.64 78.64 78.64 78.64 4.9K
11:12 78.56 78.56 78.56 78.56 51.9K
11:13 78.64 78.64 78.64 78.64 8.0K
11:19 78.80 78.80 78.80 78.80 0.1K
11:22 78.65 78.65 78.58 78.58 28.9K
11:25 78.64 78.64 78.64 78.64 0.3K
11:28 78.80 78.80 78.80 78.80 0.0K
11:30 78.80 78.80 78.80 78.80 0.0K
11:31 78.64 78.64 78.64 78.64 2.7K
11:32 78.80 78.80 78.80 78.80 13.1K
11:36 78.75 78.75 78.70 78.70 30.0K
11:39 78.71 78.71 78.71 78.71 22.1K
11:40 78.70 78.80 78.70 78.80 10.1K
11:41 78.58 78.58 78.58 78.58 1.0K
11:44 78.80 78.80 78.80 78.80 0.1K
11:45 78.64 78.64 78.64 78.64 6.4K
11:47 78.80 78.80 78.80 78.80 0.1K
11:50 78.63 78.63 78.63 78.63 12.0K
11:55 78.57 78.57 78.57 78.57 5.6K
11:59 78.80 78.80 78.80 78.80 0.0K
12:02 78.80 78.80 78.80 78.80 0.0K
12:03 78.80 78.80 78.60 78.70 2.6K
12:07 78.62 78.62 78.62 78.62 1.4K
12:09 78.80 78.80 78.60 78.70 73.5K
12:16 78.65 78.65 78.65 78.65 6.1K
12:20 78.66 78.80 78.66 78.80 2.6K
12:24 78.80 78.80 78.70 78.70 12.9K
12:30 78.60 78.60 78.60 78.60 0.1K
12:34 78.66 78.66 78.66 78.66 15.0K
12:36 78.70 78.70 78.70 78.70 12.2K
12:40 78.80 78.80 78.80 78.80 0.0K
12:45 78.80 78.80 78.80 78.80 0.0K
12:46 78.61 78.61 78.61 78.61 19.5K
12:48 78.80 78.90 78.80 78.80 57.4K
12:50 78.89 78.90 78.89 78.90 12.2K
12:51 78.80 78.80 78.80 78.80 0.7K
12:52 78.80 78.80 78.80 78.80 4.3K
12:53 78.90 78.90 78.90 78.90 0.0K
12:54 78.90 78.90 78.83 78.85 9.1K
12:56 78.83 78.83 78.83 78.83 1.6K
12:57 78.83 78.83 78.83 78.83 4.8K
13:01 78.90 78.90 78.90 78.90 0.1K
13:02 78.83 78.85 78.83 78.85 10.8K
13:03 78.81 78.81 78.81 78.81 6.4K
13:08 78.84 78.84 78.84 78.84 5.1K
13:09 78.90 79.00 78.80 78.90 46.3K
13:10 79.00 79.00 78.90 78.90 57.3K
13:14 79.20 79.20 79.20 79.20 0.0K
13:17 79.20 79.20 79.20 79.20 0.0K
13:18 79.20 79.20 79.20 79.20 0.0K
13:19 79.03 79.03 79.03 79.03 3.9K
13:20 78.90 78.90 78.90 78.90 0.0K
13:21 78.83 78.83 78.80 78.80 232.0K
13:22 78.82 78.82 78.82 78.82 0.1K
13:25 78.82 78.82 78.70 78.82 0.6K
13:29 78.70 78.90 78.70 78.81 22.1K
13:32 79.00 79.00 79.00 79.00 0.0K
13:33 78.74 78.80 78.74 78.80 8.3K
13:35 78.73 78.73 78.73 78.73 18.0K
13:37 78.70 78.70 78.70 78.70 0.0K
13:41 78.79 78.79 78.79 78.79 2.5K
13:43 78.79 78.79 78.79 78.79 2.5K
13:47 78.70 78.70 78.70 78.70 0.0K
13:50 78.79 78.79 78.79 78.79 0.3K
13:51 78.78 78.78 78.78 78.78 0.0K
13:55 79.00 79.00 79.00 79.00 0.1K
13:59 78.85 78.85 78.85 78.85 1.5K
14:02 78.85 78.85 78.85 78.85 9.8K
14:03 78.90 78.92 78.82 78.90 74.9K
14:04 78.80 78.80 78.80 78.80 5.1K
14:05 78.73 78.73 78.73 78.73 24.8K
14:08 78.74 78.74 78.74 78.74 0.0K
14:09 78.90 78.90 78.90 78.90 0.0K
14:10 78.70 78.70 78.70 78.70 0.0K
14:15 78.70 78.73 78.70 78.73 0.1K
14:21 78.90 78.90 78.90 78.90 0.1K
14:26 78.90 78.90 78.90 78.90 0.0K
14:27 78.74 78.74 78.74 78.74 9.7K
14:30 78.90 78.90 78.90 78.90 0.0K
14:33 78.90 79.00 78.90 79.00 71.3K
14:34 79.20 79.20 79.20 79.20 0.0K
14:35 79.00 79.00 79.00 79.00 11.3K
14:37 78.90 78.90 78.66 78.66 35.9K
14:38 78.65 78.65 78.65 78.65 7.2K
14:40 78.90 78.90 78.90 78.90 0.0K
14:44 78.67 78.67 78.67 78.67 10.0K
14:53 78.65 78.65 78.65 78.65 10.1K
14:54 78.65 78.65 78.60 78.60 18.2K
14:59 78.90 78.90 78.70 78.70 8.1K
15:00 78.58 78.58 78.54 78.54 21.5K
15:01 78.70 78.70 78.63 78.63 10.1K
15:02 78.70 78.70 78.70 78.70 0.1K
15:09 78.80 78.80 78.80 78.80 0.1K
15:10 78.80 78.80 78.80 78.80 0.3K
15:15 78.70 78.70 78.70 78.70 0.8K
15:17 78.72 78.72 78.72 78.72 0.0K
15:18 78.80 78.80 78.80 78.80 0.2K
15:21 78.70 78.70 78.60 78.60 6.2K
15:23 78.64 78.64 78.64 78.64 18.7K
15:26 78.64 78.80 78.64 78.80 7.0K
15:30 78.70 78.80 78.63 78.80 10.2K
15:32 78.70 78.70 78.70 78.70 1.3K
15:34 78.70 78.70 78.70 78.70 15.0K
15:40 78.60 78.70 78.60 78.60 42.8K
15:41 78.70 78.70 78.70 78.70 18.0K
15:44 78.65 78.65 78.65 78.65 4.9K
15:45 78.65 78.65 78.65 78.65 10.0K
15:46 78.65 78.65 78.60 78.60 5.4K
15:52 78.70 78.70 78.70 78.70 5.3K
15:53 78.65 78.65 78.65 78.65 10.0K
15:55 78.64 78.80 78.64 78.80 7.1K
15:58 78.60 78.60 78.60 78.60 5.1K
16:01 78.65 78.65 78.65 78.65 1.9K
16:03 78.80 78.80 78.60 78.60 44.5K
16:05 78.64 78.64 78.64 78.64 1.6K
16:09 78.80 78.80 78.80 78.80 27.6K
16:11 78.90 79.00 78.80 79.00 54.6K
16:12 78.92 79.00 78.92 79.00 12.7K
16:14 79.00 79.00 79.00 79.00 10.1K
16:15 79.00 79.10 79.00 79.10 11.6K
16:16 79.10 79.10 79.10 79.10 4.0K
16:17 79.00 79.10 79.00 79.10 1.2K
16:18 79.05 79.10 79.05 79.05 53.4K
16:19 79.20 79.30 79.12 79.30 83.6K
16:20 79.20 79.20 79.10 79.10 38.8K
16:22 79.20 79.30 79.20 79.30 12.2K
16:23 79.20 79.20 79.20 79.20 1.2K
16:24 79.15 79.30 79.15 79.30 6.0K
16:26 79.30 79.30 79.30 79.30 0.3K
16:35 79.30 79.30 79.30 79.30 1,060.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar