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 79.60 79.60 79.36 79.51 35.1K
08:02 79.47 79.47 79.47 79.47 92.9K
08:03 79.47 79.47 79.36 79.36 3.5K
08:04 79.80 79.80 79.50 79.77 25.1K
08:06 79.75 79.75 79.75 79.75 2.9K
08:09 79.80 79.80 79.80 79.80 100.0K
08:13 79.79 79.80 79.79 79.80 22.3K
08:15 80.00 80.08 80.00 80.08 20.9K
08:17 80.20 80.20 80.20 80.20 0.1K
08:19 80.20 80.20 80.20 80.20 0.0K
08:20 80.20 80.20 80.20 80.20 0.0K
08:21 80.15 80.15 80.15 80.15 6.7K
08:23 80.00 80.00 80.00 80.00 555.2K
08:25 80.10 80.10 80.10 80.10 0.1K
08:26 80.08 80.08 80.08 80.08 0.0K
08:27 80.02 80.02 80.02 80.02 3.0K
08:29 80.10 80.20 80.00 80.20 23.9K
08:30 80.40 80.40 80.40 80.40 2.8K
08:31 80.40 80.40 80.40 80.40 0.0K
08:32 80.50 80.50 80.50 80.50 1.2K
08:33 80.35 80.35 80.35 80.35 0.1K
08:34 80.60 80.60 80.53 80.53 0.0K
08:36 80.60 80.60 80.60 80.60 0.0K
08:37 80.25 80.60 80.25 80.30 5.7K
08:38 80.60 80.60 80.60 80.60 17.3K
08:40 80.75 80.75 80.75 80.75 23.5K
08:42 80.70 80.80 80.70 80.80 3.8K
08:44 80.70 80.70 80.70 80.70 5.0K
08:45 80.75 80.80 80.60 80.60 18.7K
08:51 80.60 80.60 80.60 80.60 0.1K
08:53 80.80 80.80 80.80 80.80 0.0K
08:58 80.75 80.75 80.75 80.75 1.5K
08:59 80.70 80.80 80.70 80.80 3.9K
09:01 80.75 80.75 80.72 80.72 31.1K
09:03 80.60 80.77 80.60 80.77 0.0K
09:05 80.70 80.70 80.70 80.70 4.6K
09:10 80.75 80.80 80.75 80.80 50.1K
09:17 80.73 80.73 80.70 80.70 6.0K
09:18 80.63 80.75 80.63 80.75 10.6K
09:19 80.75 80.80 80.75 80.80 1.2K
09:22 80.80 80.80 80.80 80.80 0.3K
09:23 80.73 80.73 80.73 80.73 6.0K
09:25 80.80 80.80 80.60 80.60 0.0K
09:27 80.80 80.80 80.80 80.80 0.0K
09:28 80.75 80.75 80.73 80.73 45.9K
09:29 80.70 80.70 80.70 80.70 3.5K
09:35 80.75 80.75 80.74 80.74 29.5K
09:36 80.71 80.80 80.71 80.80 3.3K
09:39 80.80 80.80 80.80 80.80 0.0K
09:40 80.75 80.75 80.75 80.75 5.7K
09:42 80.80 80.80 80.80 80.80 0.0K
09:43 80.72 80.73 80.72 80.73 16.7K
09:45 80.75 80.75 80.60 80.60 4.9K
09:48 80.72 80.72 80.72 80.72 0.6K
09:50 80.75 80.75 80.75 80.75 10.1K
09:53 80.72 80.72 80.72 80.72 2.0K
09:54 80.75 80.75 80.75 80.75 3.5K
09:56 80.75 80.75 80.75 80.75 8.0K
09:57 80.71 80.71 80.70 80.70 56.8K
09:58 80.71 80.71 80.71 80.71 3.0K
10:00 80.60 80.80 80.60 80.80 0.6K
10:01 80.75 80.75 80.75 80.75 0.3K
10:04 80.60 80.80 80.60 80.80 11.4K
10:05 80.60 80.75 80.60 80.75 9.9K
10:06 80.63 80.63 80.63 80.63 0.1K
10:08 80.73 80.73 80.71 80.71 14.0K
10:11 80.75 80.75 80.75 80.75 23.0K
10:13 80.71 80.75 80.71 80.71 7.2K
10:14 81.10 81.10 81.10 81.10 32.2K
10:15 80.92 81.06 80.92 81.06 71.8K
10:16 81.08 81.08 81.08 81.08 4.3K
10:17 81.08 81.08 81.08 81.08 2.5K
10:19 81.06 81.10 81.06 81.08 7.9K
10:20 81.08 81.08 81.08 81.08 0.4K
10:22 81.10 81.20 81.10 81.15 13.0K
10:23 81.00 81.00 81.00 81.00 17.4K
10:24 81.15 81.15 81.15 81.15 4.0K
10:25 81.20 81.20 81.20 81.20 1.1K
10:27 81.11 81.15 81.11 81.15 2.9K
10:29 81.15 81.15 81.15 81.15 25.5K
10:30 81.12 81.20 81.12 81.20 4.3K
10:31 81.20 81.20 81.20 81.20 0.0K
10:32 81.20 81.20 81.20 81.20 0.0K
10:33 81.12 81.12 81.12 81.12 5.4K
10:34 81.16 81.16 81.16 81.16 0.1K
10:36 81.15 81.15 81.12 81.12 23.1K
10:39 81.00 81.00 81.00 81.00 0.1K
10:40 81.15 81.15 81.15 81.15 23.9K
10:42 81.15 81.15 81.15 81.15 18.5K
10:43 81.10 81.10 81.10 81.10 25.0K
10:45 81.20 81.20 81.10 81.10 68.7K
10:46 81.18 81.18 81.15 81.15 8.0K
10:48 81.10 81.10 81.10 81.10 0.0K
10:49 81.18 81.18 81.18 81.18 4.0K
10:51 81.15 81.15 81.15 81.15 18.5K
10:52 81.20 81.30 81.20 81.30 45.2K
10:53 81.32 81.32 81.20 81.20 7.8K
10:56 81.35 81.35 81.35 81.35 0.1K
10:57 81.26 81.26 81.26 81.26 3.6K
10:58 81.40 81.40 81.40 81.40 8.2K
10:59 81.40 81.40 81.40 81.40 0.0K
11:01 81.20 81.20 81.20 81.20 15.0K
11:04 81.32 81.32 81.32 81.32 166.7K
11:07 81.32 81.32 81.32 81.32 1.3K
11:10 81.40 81.40 81.40 81.40 0.1K
11:12 81.20 81.20 81.20 81.20 0.3K
11:13 81.20 81.20 81.20 81.20 0.0K
11:15 81.30 81.30 81.30 81.30 1.9K
11:16 81.30 81.30 81.30 81.30 22.5K
11:18 81.30 81.39 81.30 81.39 3.5K
11:19 81.39 81.39 81.32 81.32 6.2K
11:20 81.27 81.27 81.27 81.27 53.7K
11:23 81.30 81.30 81.20 81.20 53.1K
11:25 81.40 81.40 81.40 81.40 0.0K
11:27 81.40 81.40 81.40 81.40 0.0K
11:28 81.30 81.30 81.30 81.30 5.0K
11:29 81.40 81.40 81.40 81.40 0.0K
11:32 81.31 81.31 81.31 81.31 27.3K
11:33 81.30 81.30 81.30 81.30 2.5K
11:35 81.30 81.30 81.30 81.30 0.5K
11:37 81.25 81.30 81.25 81.30 40.2K
11:39 81.27 81.30 81.27 81.30 11.3K
11:40 81.40 81.64 81.40 81.64 55.7K
11:44 82.00 82.00 81.80 81.80 69.0K
11:45 81.90 81.90 81.90 81.90 2.5K
11:46 81.80 81.80 81.80 81.80 32.0K
11:47 81.80 81.97 81.80 81.97 56.3K
11:48 81.80 81.80 81.50 81.50 19.8K
11:49 81.48 81.48 81.40 81.40 35.6K
11:50 81.35 81.35 81.29 81.35 10.9K
11:51 81.50 81.50 81.29 81.29 16.9K
11:52 81.50 81.50 81.50 81.50 0.0K
11:53 81.35 81.35 81.25 81.25 4.5K
11:57 81.50 81.50 81.35 81.35 230.9K
11:58 81.35 81.35 81.35 81.35 8.1K
11:59 81.50 81.50 81.20 81.20 1.7K
12:01 81.30 81.30 81.30 81.30 3.1K
12:02 81.30 81.30 81.30 81.30 0.0K
12:03 81.50 81.50 81.47 81.50 17.1K
12:04 81.50 81.70 81.50 81.70 11.8K
12:05 81.70 81.70 81.70 81.70 17.1K
12:06 81.75 82.00 81.70 81.70 8.1K
12:07 82.00 82.00 81.82 82.00 2.1K
12:12 81.70 81.70 81.60 81.60 25.1K
12:13 81.50 81.50 81.50 81.50 0.4K
12:15 81.55 81.55 81.55 81.55 6.1K
12:17 81.51 81.51 81.51 81.51 2.8K
12:18 81.70 81.70 81.70 81.70 0.5K
12:20 81.52 81.52 81.52 81.52 5.0K
12:22 81.40 81.70 81.40 81.70 0.1K
12:26 81.70 81.70 81.60 81.60 7.8K
12:28 81.60 81.70 81.50 81.70 0.3K
12:29 81.60 81.60 81.60 81.60 0.3K
12:30 81.70 81.70 81.70 81.70 23.6K
12:36 81.70 81.70 81.70 81.70 3.1K
12:38 81.47 81.55 81.40 81.40 9.9K
12:39 81.48 81.48 81.47 81.47 26.0K
12:41 81.47 81.54 81.47 81.54 4.3K
12:49 81.48 81.48 81.48 81.48 42.9K
12:51 81.48 81.48 81.48 81.48 68.0K
12:59 81.50 81.50 81.20 81.20 7.7K
13:00 81.30 81.30 81.24 81.24 7.0K
13:01 81.24 81.24 81.24 81.24 0.7K
13:02 81.24 81.24 81.24 81.24 1.6K
13:03 81.20 81.20 81.20 81.20 21.9K
13:04 81.30 81.30 81.30 81.30 0.0K
13:06 81.12 81.12 81.12 81.12 2.0K
13:08 81.30 81.30 81.12 81.12 0.3K
13:10 81.30 81.30 81.30 81.30 0.2K
13:11 81.06 81.06 81.06 81.06 5.0K
13:12 81.12 81.12 81.12 81.12 17.5K
13:14 81.12 81.12 81.12 81.12 0.1K
13:15 81.30 81.30 81.30 81.30 0.0K
13:16 81.12 81.12 81.12 81.12 0.5K
13:17 81.12 81.12 81.12 81.12 12.3K
13:18 81.12 81.12 81.12 81.12 19.0K
13:19 81.30 81.30 81.30 81.30 5.0K
13:24 81.10 81.10 81.10 81.10 0.0K
13:26 81.18 81.18 81.18 81.18 2.7K
13:29 81.30 81.30 81.30 81.30 0.0K
13:31 81.13 81.13 81.13 81.13 5.1K
13:32 81.30 81.30 81.30 81.30 0.4K
13:33 81.12 81.12 81.12 81.12 3.7K
13:35 81.10 81.20 81.10 81.20 15.8K
13:39 81.20 81.20 81.20 81.20 15.0K
13:43 81.09 81.09 81.09 81.09 19.8K
13:45 81.00 81.20 80.70 80.70 34.0K
13:46 80.60 80.60 80.60 80.60 16.7K
13:47 80.75 80.75 80.75 80.75 158.3K
13:50 80.71 80.71 80.71 80.71 39.2K
13:54 80.60 80.71 80.60 80.71 5.7K
13:55 80.72 80.72 80.72 80.72 24.8K
14:00 80.60 80.60 80.60 80.60 0.8K
14:02 80.80 80.80 80.68 80.80 1.9K
14:04 80.70 80.70 80.70 80.70 1.7K
14:06 80.70 80.70 80.68 80.68 7.4K
14:08 80.68 80.68 80.68 80.68 0.6K
14:11 80.68 80.68 80.68 80.68 1.2K
14:14 80.67 80.67 80.67 80.67 1.4K
14:15 80.80 80.80 80.80 80.80 55.2K
14:18 80.68 80.68 80.67 80.67 107.5K
14:20 80.60 80.70 80.60 80.70 110.4K
14:21 80.80 80.80 80.80 80.80 18.2K
14:24 80.92 81.00 80.92 81.00 1.4K
14:28 80.90 80.90 80.90 80.90 1.6K
14:29 80.90 81.00 80.80 80.90 92.1K
14:30 80.90 80.90 80.90 80.90 0.1K
14:31 80.90 80.90 80.70 80.80 46.9K
14:32 80.80 80.80 80.80 80.80 6.8K
14:34 80.90 80.90 80.90 80.90 103.0K
14:35 80.80 80.80 80.80 80.80 35.8K
14:37 80.89 80.89 80.89 80.89 2.9K
14:39 80.89 80.89 80.89 80.89 1.8K
14:40 80.70 80.70 80.70 80.70 8.8K
14:47 80.90 80.90 80.90 80.90 0.0K
14:48 80.84 80.84 80.84 80.84 2.5K
14:50 80.90 80.90 80.84 80.90 42.4K
14:51 81.10 81.10 81.10 81.10 4.9K
14:52 81.10 81.10 81.10 81.10 0.9K
14:53 80.90 80.90 80.90 80.90 0.0K
14:55 81.20 81.20 81.05 81.05 21.7K
14:59 81.20 81.20 81.12 81.12 38.1K
15:00 81.20 81.20 81.20 81.20 79.4K
15:01 81.10 81.10 81.09 81.09 51.5K
15:03 80.90 80.90 80.90 80.90 0.0K
15:04 80.90 80.90 80.90 80.90 11.0K
15:05 80.85 80.85 80.85 80.85 0.6K
15:06 80.75 80.89 80.64 80.75 48.5K
15:07 80.90 80.90 80.90 80.90 0.1K
15:08 80.90 80.90 80.90 80.90 0.0K
15:09 80.90 80.90 80.90 80.90 9.5K
15:10 80.83 80.83 80.83 80.83 3.7K
15:13 80.90 80.90 80.90 80.90 0.0K
15:15 80.60 80.65 80.60 80.65 78.8K
15:17 80.65 80.70 80.65 80.70 10.1K
15:19 80.70 80.70 80.57 80.57 43.3K
15:20 80.70 80.70 80.70 80.70 18.8K
15:25 80.80 80.80 80.80 80.80 0.2K
15:29 80.69 80.69 80.69 80.69 9.9K
15:30 80.60 80.80 80.60 80.80 21.7K
15:31 80.80 80.80 80.80 80.80 5.4K
15:32 80.86 80.86 80.86 80.86 0.0K
15:41 80.87 80.87 80.87 80.87 5.5K
15:42 80.70 80.90 80.70 80.90 39.0K
15:43 80.50 80.70 80.50 80.70 4.7K
15:44 80.60 80.60 80.60 80.60 25.8K
15:45 80.63 80.63 80.63 80.63 6.2K
15:46 80.63 80.63 80.63 80.63 2.7K
15:48 80.70 80.70 80.70 80.70 0.1K
15:50 80.70 80.70 80.70 80.70 0.0K
15:51 80.60 80.60 80.60 80.60 6.3K
15:52 80.70 80.70 80.70 80.70 1.0K
15:56 80.65 80.65 80.65 80.65 7.0K
15:58 80.57 80.60 80.57 80.59 30.5K
15:59 80.65 80.65 80.65 80.65 18.0K
16:02 80.70 80.70 80.70 80.70 0.1K
16:03 80.60 80.62 80.60 80.62 0.5K
16:04 80.61 80.61 80.61 80.61 0.0K
16:05 80.30 80.30 80.30 80.30 30.8K
16:08 80.40 80.40 80.30 80.30 8.8K
16:09 80.30 80.30 80.30 80.30 6.8K
16:12 80.30 80.40 80.30 80.30 5.5K
16:14 80.35 80.35 80.35 80.35 1.5K
16:15 80.40 80.40 80.40 80.40 0.0K
16:16 80.36 80.36 80.36 80.36 129.4K
16:17 80.40 80.40 80.40 80.40 0.0K
16:18 80.30 80.40 80.30 80.30 115.3K
16:20 80.20 80.20 80.20 80.20 0.0K
16:21 80.20 80.30 80.20 80.30 13.9K
16:28 80.20 80.30 80.20 80.30 10.9K
16:29 80.25 80.25 80.25 80.25 19.0K
16:35 80.30 80.30 80.30 80.30 516.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar