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 73.00 73.00 72.50 72.50 59.9K
08:01 72.61 72.80 72.61 72.80 10.2K
08:02 72.75 72.90 72.75 72.90 34.0K
08:07 72.50 72.50 72.50 72.50 0.1K
08:08 72.60 72.60 72.60 72.60 0.1K
08:09 72.80 72.80 72.80 72.80 14.0K
08:10 72.90 73.10 72.90 72.90 36.8K
08:11 72.90 73.10 72.90 73.00 23.3K
08:12 72.88 72.92 72.88 72.92 39.8K
08:13 72.94 72.94 72.94 72.94 0.1K
08:14 72.70 73.00 72.70 73.00 0.0K
08:16 73.00 73.00 73.00 73.00 0.0K
08:17 73.00 73.00 73.00 73.00 0.0K
08:20 73.00 73.00 73.00 73.00 0.0K
08:21 72.70 72.70 72.70 72.70 2,070.7K
08:22 72.70 73.00 72.70 72.70 2,083.9K
08:23 72.80 72.80 72.65 72.65 4.4K
08:25 72.80 72.80 72.80 72.80 0.0K
08:30 72.65 72.80 72.50 72.70 82.1K
08:31 72.70 72.70 72.70 72.70 0.0K
08:32 72.69 72.70 72.69 72.70 0.0K
08:33 72.69 72.69 72.54 72.54 0.2K
08:35 72.51 72.51 72.51 72.51 3.0K
08:36 72.51 72.70 72.51 72.70 0.1K
08:37 72.50 72.50 72.50 72.50 0.0K
08:39 72.51 72.51 72.51 72.51 0.1K
08:40 72.70 72.70 72.70 72.70 45.5K
08:41 72.64 72.64 72.64 72.64 0.4K
08:42 72.79 72.79 72.79 72.79 0.1K
08:43 72.80 72.80 72.80 72.80 107.3K
08:44 73.00 73.00 73.00 73.00 8.7K
08:46 72.90 72.93 72.90 72.93 38.9K
08:47 72.90 72.90 72.90 72.90 21.4K
08:50 73.00 73.00 72.80 72.80 0.5K
08:52 72.80 72.80 72.80 72.80 28.5K
08:53 72.75 72.75 72.75 72.75 4.0K
08:54 72.70 72.70 72.70 72.70 31.2K
08:55 72.80 72.80 72.60 72.60 15.1K
08:57 72.60 72.70 72.60 72.70 11.0K
08:58 72.50 72.65 72.50 72.65 50.0K
08:59 72.60 72.60 72.60 72.60 46.6K
09:00 72.59 72.60 72.53 72.58 154.5K
09:02 72.50 72.50 72.50 72.50 55.8K
09:03 72.50 72.60 72.50 72.60 18.8K
09:05 72.50 72.50 72.50 72.50 3.4K
09:06 72.60 72.60 72.60 72.60 0.0K
09:07 72.40 72.40 72.40 72.40 0.0K
09:08 72.40 72.60 72.40 72.60 3.5K
09:09 72.56 72.60 72.56 72.60 2.6K
09:12 72.60 72.60 72.30 72.40 97.6K
09:14 72.50 72.50 72.50 72.50 0.0K
09:16 72.50 72.50 72.40 72.40 10.9K
09:20 72.37 72.50 72.37 72.50 22.1K
09:21 72.50 72.50 72.50 72.50 9.5K
09:22 72.70 72.70 72.70 72.70 0.0K
09:23 72.55 72.55 72.55 72.55 84.6K
09:24 72.55 72.55 72.55 72.55 6.9K
09:28 72.48 72.48 72.48 72.48 31.1K
09:29 72.70 72.70 72.70 72.70 0.2K
09:30 72.55 72.55 72.55 72.55 2.5K
09:31 72.50 72.70 72.50 72.55 6.7K
09:33 72.40 72.40 72.40 72.40 0.0K
09:34 72.50 72.50 72.50 72.50 18.5K
09:35 72.70 73.00 72.70 73.00 195.9K
09:36 72.90 72.90 72.90 72.90 1.7K
09:37 72.90 72.90 72.90 72.90 3.0K
09:38 73.00 73.00 73.00 73.00 67.4K
09:41 73.00 73.00 73.00 73.00 0.0K
09:44 73.00 73.00 73.00 73.00 0.0K
09:45 73.00 73.00 73.00 73.00 33.5K
09:46 73.00 73.00 72.90 72.90 70.1K
09:48 73.00 73.00 72.87 72.87 1.4K
09:50 72.85 72.90 72.85 72.90 4.9K
09:51 73.00 73.00 72.90 72.90 4.6K
09:52 72.90 72.90 72.83 72.83 18.1K
09:54 72.90 72.90 72.90 72.90 1.1K
09:55 72.90 72.90 72.90 72.90 10.5K
09:56 72.80 72.80 72.80 72.80 0.3K
09:59 72.90 72.90 72.90 72.90 0.0K
10:00 72.90 72.90 72.90 72.90 87.2K
10:01 73.00 73.13 73.00 73.10 8.6K
10:02 73.10 73.10 73.10 73.10 34.2K
10:05 73.05 73.20 73.05 73.20 140.2K
10:06 73.20 73.20 73.20 73.20 0.0K
10:07 73.30 73.41 73.30 73.41 23.8K
10:08 73.50 73.50 73.50 73.50 0.3K
10:10 73.70 73.70 73.20 73.20 22.9K
10:12 73.20 73.20 73.20 73.20 204.5K
10:13 73.30 73.30 73.27 73.27 20.0K
10:14 73.30 73.30 73.27 73.27 7.5K
10:16 73.30 73.30 73.27 73.27 4.6K
10:19 73.30 73.30 73.27 73.27 18.2K
10:20 73.27 73.27 73.27 73.27 13.0K
10:21 73.27 73.60 73.27 73.60 10.0K
10:24 73.35 73.35 73.35 73.35 105.3K
10:25 73.50 73.50 73.50 73.50 0.0K
10:26 73.30 73.31 73.30 73.31 2.7K
10:27 73.31 73.31 73.31 73.31 29.3K
10:29 73.35 73.35 73.35 73.35 15.7K
10:31 73.31 73.32 73.31 73.32 4.8K
10:33 73.35 73.35 73.35 73.35 15.0K
10:34 73.32 73.32 73.32 73.32 10.0K
10:35 73.50 73.50 73.50 73.50 0.1K
10:36 73.32 73.50 73.32 73.50 8.5K
10:37 73.35 73.35 73.35 73.35 14.3K
10:39 73.35 73.35 73.35 73.35 3.9K
10:41 73.35 73.35 73.35 73.35 2.8K
10:42 73.50 73.50 73.50 73.50 0.1K
10:43 73.32 73.32 73.32 73.32 5.6K
10:45 73.20 73.32 73.20 73.32 16.0K
10:46 73.32 73.32 73.32 73.32 33.5K
10:47 73.32 73.35 73.32 73.35 19.3K
10:48 73.32 73.50 73.32 73.50 8.0K
10:51 73.35 73.50 73.35 73.50 10.8K
10:52 73.40 73.40 73.38 73.38 12.6K
10:53 73.40 73.40 73.40 73.40 12.3K
10:54 73.50 73.50 73.50 73.50 0.0K
10:55 73.30 73.30 73.20 73.20 39.7K
10:57 73.18 73.20 73.18 73.20 1.6K
10:58 73.18 73.20 73.18 73.20 3.7K
11:00 73.20 73.20 73.20 73.20 3.0K
11:01 73.19 73.19 73.19 73.19 3.2K
11:03 73.30 73.30 73.30 73.30 0.0K
11:05 73.30 73.30 73.30 73.30 0.1K
11:06 73.10 73.30 73.10 73.30 1.7K
11:07 73.19 73.19 73.10 73.10 47.0K
11:08 73.20 73.20 73.00 73.00 2.0K
11:09 73.09 73.10 73.09 73.10 11.9K
11:10 73.06 73.20 73.06 73.20 45.6K
11:11 73.00 73.00 73.00 73.00 59.5K
11:12 73.10 73.10 72.80 72.80 12.5K
11:15 72.80 73.00 72.70 72.70 32.0K
11:16 72.58 72.58 72.58 72.58 0.0K
11:18 72.50 72.50 72.50 72.50 2.0K
11:21 72.80 72.80 72.60 72.60 88.9K
11:22 72.60 72.60 72.60 72.60 10.0K
11:23 72.56 72.56 72.56 72.56 23.4K
11:24 72.70 72.70 72.70 72.70 70.2K
11:26 72.60 72.60 72.60 72.60 0.0K
11:27 72.76 72.76 72.76 72.76 2.1K
11:28 72.80 72.80 72.80 72.80 0.7K
11:29 72.70 72.70 72.70 72.70 0.0K
11:32 72.78 72.84 72.78 72.84 6.1K
11:33 72.70 72.70 72.70 72.70 0.0K
11:36 72.84 72.90 72.78 72.90 100.1K
11:37 72.83 72.83 72.70 72.70 3.1K
11:40 72.83 72.83 72.78 72.78 11.0K
11:41 72.78 72.82 72.78 72.82 8.0K
11:43 72.82 72.82 72.82 72.82 21.1K
11:44 72.70 72.70 72.70 72.70 0.0K
11:46 72.78 73.00 72.70 73.00 10.6K
11:47 72.82 72.82 72.82 72.82 3.9K
11:55 73.00 73.00 73.00 73.00 0.0K
11:59 72.70 72.70 72.70 72.70 500.0K
12:00 72.70 72.79 72.70 72.79 15.0K
12:01 72.80 72.80 72.72 72.72 20.7K
12:03 72.80 72.80 72.70 72.70 47.3K
12:04 72.80 72.90 72.80 72.90 7.4K
12:07 72.70 72.70 72.70 72.70 0.0K
12:09 72.70 72.70 72.70 72.70 0.1K
12:10 72.78 72.78 72.78 72.78 0.1K
12:11 72.70 72.90 72.70 72.70 2.1K
12:12 72.70 72.70 72.70 72.70 0.3K
12:13 72.90 72.90 72.90 72.90 7.5K
12:14 72.90 72.90 72.70 72.70 16.2K
12:15 72.70 72.70 72.70 72.70 0.0K
12:16 72.58 72.58 72.58 72.58 0.0K
12:17 72.70 72.70 72.70 72.70 0.0K
12:22 72.70 72.70 72.50 72.50 56.8K
12:23 72.41 72.41 72.41 72.41 0.0K
12:26 72.60 72.60 72.60 72.60 0.0K
12:28 72.17 72.40 72.17 72.40 30.7K
12:29 72.17 72.19 72.10 72.10 3.2K
12:30 72.30 72.30 72.30 72.30 17.4K
12:31 72.10 72.40 72.10 72.40 1.0K
12:34 72.17 72.17 72.17 72.17 0.2K
12:37 72.40 72.40 72.40 72.40 0.0K
12:40 72.10 72.10 72.10 72.10 0.1K
12:42 72.19 72.19 72.19 72.19 6.9K
12:45 72.19 72.19 72.19 72.19 0.5K
12:47 72.17 72.17 72.17 72.17 2.6K
12:48 72.19 72.19 72.19 72.19 3.0K
12:49 72.19 72.19 72.19 72.19 10.0K
12:52 72.40 72.40 72.17 72.17 6.0K
12:55 72.17 72.20 72.17 72.19 3.5K
12:56 72.40 72.40 72.10 72.10 0.3K
12:59 72.40 72.40 72.20 72.20 20.8K
13:00 72.70 72.70 72.70 72.70 1.0K
13:01 72.80 72.80 72.80 72.80 0.1K
13:02 72.70 72.70 72.70 72.70 0.0K
13:03 72.49 72.70 72.49 72.70 19.2K
13:04 72.47 72.47 72.47 72.47 10.6K
13:06 72.70 72.70 72.70 72.70 0.1K
13:08 72.70 72.70 72.70 72.70 41.2K
13:09 72.70 72.70 72.70 72.70 0.1K
13:10 72.70 72.70 72.70 72.70 0.0K
13:12 72.47 72.70 72.47 72.70 19.2K
13:13 72.49 72.49 72.49 72.49 6.0K
13:15 72.70 72.70 72.40 72.40 0.1K
13:18 72.70 72.70 72.40 72.46 9.8K
13:19 72.70 72.70 72.70 72.70 0.0K
13:21 72.70 72.70 72.70 72.70 0.1K
13:22 72.50 72.50 72.50 72.50 0.0K
13:23 72.70 72.70 72.70 72.70 13.1K
13:24 72.70 72.70 72.54 72.54 16.4K
13:26 72.56 72.70 72.56 72.70 1.5K
13:31 72.70 72.70 72.70 72.70 63.9K
13:38 72.70 72.70 72.63 72.70 79.9K
13:40 72.70 72.70 72.70 72.70 23.1K
13:41 72.62 72.62 72.62 72.62 4.5K
13:44 72.62 72.62 72.60 72.60 77.6K
13:45 72.53 72.60 72.50 72.50 54.9K
13:46 72.46 72.46 72.46 72.46 4.1K
13:47 72.44 72.44 72.44 72.44 10.0K
13:49 72.60 72.60 72.60 72.60 0.0K
13:51 72.60 72.60 72.60 72.60 0.0K
13:53 72.46 72.46 72.46 72.46 0.3K
13:54 72.42 72.42 72.42 72.42 3.0K
13:55 72.60 72.60 72.60 72.60 0.0K
13:57 72.42 72.42 72.42 72.42 3.3K
14:01 72.44 72.46 72.40 72.46 8.0K
14:05 72.46 72.46 72.46 72.46 3.7K
14:06 72.47 72.47 72.47 72.47 0.0K
14:07 72.40 72.40 72.40 72.40 0.0K
14:09 72.45 72.45 72.45 72.45 34.5K
14:10 72.60 72.60 72.41 72.41 13.8K
14:19 72.50 72.50 72.45 72.45 20.5K
14:21 72.46 72.50 72.40 72.40 0.2K
14:22 72.46 72.60 72.46 72.60 0.0K
14:23 72.45 72.45 72.45 72.45 4.1K
14:24 72.45 72.45 72.30 72.30 26.9K
14:25 72.30 72.30 72.30 72.30 0.0K
14:29 72.30 72.30 72.30 72.30 11.7K
14:31 72.30 72.30 72.30 72.30 0.3K
14:32 72.14 72.14 72.14 72.14 15.2K
14:33 72.14 72.14 72.14 72.14 5.5K
14:36 72.14 72.14 72.14 72.14 8.8K
14:37 72.30 72.30 72.30 72.30 0.0K
14:39 72.30 72.30 72.20 72.20 13.1K
14:42 72.20 72.20 72.20 72.20 0.0K
14:45 72.10 72.10 72.10 72.10 12.2K
14:46 72.10 72.20 72.00 72.20 20.9K
14:48 72.10 72.10 72.10 72.10 0.0K
14:54 71.94 71.94 71.94 71.94 8.8K
14:55 71.94 71.94 71.70 71.70 33.1K
14:56 71.70 71.70 71.60 71.70 91.8K
14:57 71.70 71.70 71.62 71.62 58.8K
14:59 71.70 71.70 71.70 71.70 0.0K
15:00 71.70 71.70 71.61 71.62 109.5K
15:01 71.69 71.69 71.69 71.69 0.1K
15:02 71.69 71.70 71.60 71.60 116.7K
15:03 71.70 71.70 71.70 71.70 5.6K
15:04 71.70 71.70 71.70 71.70 0.1K
15:06 71.70 71.70 71.70 71.70 0.1K
15:07 71.60 71.60 71.60 71.60 0.1K
15:10 71.62 71.62 71.62 71.62 10.0K
15:11 71.62 71.62 71.62 71.62 38.0K
15:12 71.62 71.62 71.62 71.62 0.0K
15:14 71.62 71.62 71.62 71.62 10.0K
15:15 71.70 71.70 71.70 71.70 0.0K
15:19 71.70 72.00 71.70 71.90 120.3K
15:20 71.62 71.90 71.62 71.70 66.7K
15:21 71.66 71.66 71.66 71.66 10.0K
15:22 71.72 71.72 71.66 71.66 10.6K
15:23 71.66 71.90 71.66 71.80 18.2K
15:25 71.90 71.90 71.60 71.66 407.1K
15:27 71.72 71.90 71.72 71.90 8.9K
15:28 71.90 71.90 71.90 71.90 0.0K
15:29 71.90 71.90 71.71 71.71 10.4K
15:30 71.71 71.74 71.70 71.70 48.8K
15:31 71.90 71.90 71.90 71.90 54.6K
15:32 72.00 72.00 72.00 72.00 12.5K
15:33 71.80 72.10 71.80 72.10 0.0K
15:34 71.84 71.84 71.84 71.84 5.1K
15:35 72.10 72.10 71.70 71.70 108.7K
15:36 71.86 71.86 71.86 71.86 2.0K
15:37 71.95 71.95 71.80 71.80 5.7K
15:38 72.00 72.00 72.00 72.00 0.3K
15:39 71.90 71.90 71.80 71.80 0.2K
15:40 72.00 72.00 71.83 71.83 13.7K
15:41 71.82 71.82 71.82 71.82 31.0K
15:42 71.80 71.90 71.70 71.90 58.0K
15:43 71.60 71.60 71.57 71.57 1.7K
15:44 71.80 71.80 71.80 71.80 8.4K
15:46 71.73 71.90 71.73 71.90 5.0K
15:48 71.73 71.73 71.73 71.73 1.4K
15:49 71.71 71.90 71.71 71.80 182.5K
15:50 71.90 71.90 71.81 71.90 10.8K
15:52 71.90 71.90 71.90 71.90 21.6K
15:54 71.80 71.86 71.80 71.86 100.0K
15:55 71.90 71.90 71.90 71.90 0.0K
15:56 71.90 71.90 71.90 71.90 0.0K
15:58 71.90 71.90 71.90 71.90 150.7K
15:59 72.00 72.00 71.83 71.85 37.9K
16:00 72.00 72.00 72.00 72.00 0.0K
16:02 72.00 72.00 72.00 72.00 0.0K
16:03 71.83 71.83 71.83 71.83 3.9K
16:05 71.80 71.80 71.80 71.80 74.8K
16:07 71.70 71.70 71.70 71.70 0.1K
16:08 71.90 71.90 71.90 71.90 92.7K
16:09 71.71 72.00 71.71 72.00 130.2K
16:11 72.02 72.02 72.02 72.02 8.9K
16:12 72.10 72.20 72.10 72.20 2.5K
16:13 72.02 72.20 72.02 72.20 0.0K
16:15 72.02 72.02 72.02 72.02 3.5K
16:16 72.00 72.10 72.00 72.02 51.9K
16:17 72.00 72.00 72.00 72.00 6.4K
16:19 71.90 71.90 71.90 71.90 0.0K
16:20 72.10 72.10 72.10 72.10 0.0K
16:21 71.91 71.91 71.91 71.91 0.7K
16:22 72.00 72.00 72.00 72.00 0.0K
16:23 72.00 72.00 72.00 72.00 0.0K
16:24 71.90 71.90 71.90 71.90 50.1K
16:25 71.90 71.90 71.90 71.90 0.0K
16:26 71.70 71.70 71.70 71.70 0.1K
16:27 71.90 71.90 71.72 71.72 25.1K
16:28 71.70 71.90 71.70 71.90 0.1K
16:29 71.70 71.90 71.70 71.75 27.1K
16:35 71.80 71.80 71.80 71.80 494.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar