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 74.21 74.50 74.21 74.50 4.9K
08:01 74.21 74.21 73.95 73.95 12.8K
08:02 74.04 74.04 73.59 73.59 14.0K
08:03 74.04 74.04 73.95 73.95 11.5K
08:04 73.59 73.59 73.59 73.59 58.8K
08:05 74.50 74.50 74.00 74.00 9.6K
08:06 74.00 74.23 73.61 74.23 29.1K
08:07 73.66 73.66 73.66 73.66 1.0K
08:08 74.00 74.00 74.00 74.00 2.1K
08:09 74.00 74.00 74.00 74.00 4.7K
08:10 74.40 74.40 74.00 74.40 28.5K
08:11 73.50 74.49 73.50 74.49 2.7K
08:12 74.40 74.50 73.66 73.66 7.3K
08:13 74.50 74.50 74.00 74.00 10.0K
08:15 74.50 74.50 74.00 74.00 2.0K
08:16 74.00 74.50 73.70 74.50 12.9K
08:17 74.40 74.50 74.10 74.10 5.4K
08:18 74.40 74.40 74.10 74.40 6.3K
08:19 74.25 74.41 74.25 74.41 19.5K
08:20 75.00 75.00 74.45 74.45 1.0K
08:21 74.90 74.90 74.80 74.90 0.2K
08:22 74.45 74.90 74.45 74.50 11.7K
08:23 74.50 74.90 74.50 74.80 2.3K
08:24 74.80 74.90 74.80 74.80 0.2K
08:25 74.20 74.80 74.20 74.80 0.0K
08:26 74.56 74.56 74.56 74.56 1.0K
08:28 74.52 74.80 74.52 74.80 2.2K
08:29 74.90 74.90 74.90 74.90 0.0K
08:30 74.20 74.20 74.20 74.20 0.1K
08:33 74.27 74.27 74.27 74.27 0.0K
08:34 74.89 74.89 74.50 74.50 3.0K
08:35 74.90 74.90 74.90 74.90 0.1K
08:36 74.50 74.50 74.50 74.50 0.8K
08:37 74.27 74.80 74.27 74.74 149.4K
08:38 75.02 75.02 74.54 74.54 141.8K
08:39 75.07 75.07 75.07 75.07 133.2K
08:40 74.50 74.60 74.50 74.60 128.1K
08:41 74.67 74.71 74.67 74.71 8.5K
08:44 75.00 75.00 75.00 75.00 0.2K
08:46 75.00 75.00 75.00 75.00 0.3K
08:47 75.20 75.20 75.20 75.20 0.0K
08:48 74.90 75.09 74.90 75.09 0.7K
08:51 75.00 75.00 75.00 75.00 0.2K
08:52 74.82 74.82 74.61 74.61 203.5K
08:53 74.50 75.00 74.30 74.99 1.5K
08:54 74.58 74.58 74.58 74.58 8.0K
08:57 74.83 74.83 74.81 74.81 5.4K
08:58 74.58 74.58 74.58 74.58 17.8K
08:59 74.58 74.58 74.58 74.58 28.3K
09:00 74.58 74.58 74.58 74.58 0.0K
09:03 74.65 74.65 74.65 74.65 10.0K
09:04 75.00 75.00 75.00 75.00 0.8K
09:05 74.55 74.81 74.55 74.81 7.6K
09:08 75.22 75.22 75.22 75.22 132.9K
09:09 74.81 74.81 74.65 74.65 5.0K
09:10 75.00 75.00 74.60 74.60 8.3K
09:11 74.81 74.81 74.81 74.81 2.0K
09:13 74.81 74.81 74.81 74.81 4.0K
09:14 74.81 74.81 74.81 74.81 1.3K
09:15 74.65 74.65 74.65 74.65 13.6K
09:16 75.00 75.00 74.65 74.65 3.1K
09:17 74.70 74.70 74.70 74.70 21.8K
09:18 74.83 74.83 74.83 74.83 1.0K
09:20 74.82 74.82 74.71 74.71 0.8K
09:21 74.82 74.82 74.82 74.83 18.2K
09:22 74.83 74.83 74.83 74.83 1.0K
09:24 74.84 74.84 74.71 74.71 21.7K
09:25 74.83 74.83 74.83 74.83 0.9K
09:27 74.70 75.00 74.70 75.00 18.1K
09:28 74.71 74.85 74.71 74.85 17.8K
09:30 74.83 74.83 74.83 74.83 0.5K
09:31 74.40 74.90 74.40 74.90 5.9K
09:34 74.66 74.67 74.66 74.67 6.7K
09:35 74.90 74.90 74.90 74.90 0.1K
09:36 74.90 74.90 74.78 74.78 2.8K
09:37 74.78 74.78 74.67 74.67 2.8K
09:38 74.90 74.90 74.90 74.90 0.0K
09:39 74.90 74.90 74.68 74.68 0.5K
09:40 74.65 74.78 74.65 74.78 75.0K
09:41 74.78 75.00 74.70 74.70 51.2K
09:42 75.00 75.00 75.00 75.00 30.2K
09:43 75.07 75.07 75.07 75.07 4.4K
09:44 75.20 75.27 75.20 75.27 58.6K
09:45 75.40 75.40 75.40 75.40 0.0K
09:46 75.40 75.40 75.30 75.30 152.6K
09:47 75.40 75.50 75.30 75.50 83.6K
09:48 75.30 75.30 75.30 75.30 21.0K
09:49 75.50 75.50 75.50 75.50 6.3K
09:50 75.41 75.44 75.40 75.44 5.9K
09:51 75.38 75.38 75.38 75.38 0.5K
09:52 75.50 75.50 75.50 75.50 0.1K
09:53 75.45 75.45 75.30 75.40 60.7K
09:54 75.40 75.40 75.35 75.35 5.0K
09:55 75.30 75.30 75.20 75.20 4.7K
09:56 75.27 75.40 75.27 75.40 11.2K
09:57 75.26 75.35 75.20 75.20 19.8K
09:58 75.20 75.33 75.20 75.20 25.6K
09:59 75.40 75.40 75.26 75.26 4.9K
10:01 75.20 75.33 75.13 75.13 14.2K
10:02 75.33 75.33 75.32 75.32 19.8K
10:03 75.40 75.40 75.33 75.33 34.4K
10:04 75.33 75.33 75.33 75.33 0.9K
10:05 75.33 75.33 75.33 75.33 1.5K
10:06 75.33 75.33 75.22 75.22 96.7K
10:07 75.33 75.33 75.33 75.33 5.7K
10:08 75.33 75.33 75.33 75.33 2.5K
10:09 75.33 75.40 75.33 75.40 62.1K
10:10 75.80 75.80 75.80 75.80 17.2K
10:11 75.50 75.50 75.50 75.50 0.0K
10:12 75.62 75.80 75.62 75.80 62.9K
10:13 75.90 75.90 75.90 75.90 0.1K
10:14 75.76 75.90 75.73 75.80 27.3K
10:15 75.90 75.90 75.90 75.90 0.1K
10:16 75.78 75.78 75.78 75.78 0.8K
10:17 75.83 75.83 75.78 75.78 13.4K
10:18 75.71 76.10 75.71 76.10 193.3K
10:20 76.10 76.10 76.10 76.10 5.3K
10:22 76.10 76.10 76.05 76.10 22.0K
10:23 76.10 76.20 76.09 76.20 9.3K
10:25 76.00 76.20 76.00 76.20 1.6K
10:26 76.12 76.12 76.12 76.12 6.0K
10:27 76.12 76.12 76.05 76.05 27.0K
10:28 76.20 76.20 76.12 76.12 1.3K
10:29 76.12 76.12 76.12 76.12 6.6K
10:30 76.12 76.12 76.10 76.10 3.1K
10:31 76.00 76.00 76.00 76.00 14.5K
10:32 76.04 76.04 76.04 76.04 0.6K
10:34 76.40 76.40 76.40 76.40 62.3K
10:35 76.40 76.40 76.40 76.40 0.0K
10:36 76.25 76.31 76.25 76.31 159.5K
10:37 76.30 76.30 76.30 76.30 0.3K
10:38 76.26 76.28 76.26 76.28 2.1K
10:41 76.26 76.26 76.21 76.21 28.0K
10:42 76.20 76.20 76.20 76.20 21.1K
10:44 76.30 76.30 76.25 76.25 26.5K
10:45 76.30 76.80 76.30 76.80 97.2K
10:46 76.60 76.60 76.60 76.60 1.5K
10:47 76.60 76.60 76.60 76.60 8.1K
10:48 76.70 76.70 76.59 76.59 26.1K
10:51 76.70 76.70 76.64 76.68 8.7K
10:52 76.65 76.65 76.61 76.65 48.7K
10:53 76.61 76.61 76.60 76.60 29.4K
10:54 76.61 76.61 76.61 76.61 12.5K
10:55 76.65 76.65 76.61 76.61 14.7K
10:56 76.70 76.70 76.20 76.20 112.2K
10:57 76.27 76.30 76.27 76.30 3.2K
10:58 76.40 76.40 76.40 76.40 0.0K
10:59 76.40 76.40 76.40 76.40 21.8K
11:00 76.35 76.35 76.35 76.35 3.0K
11:01 76.35 76.50 76.35 76.50 114.0K
11:02 76.43 76.43 76.43 76.43 0.7K
11:06 76.36 76.46 76.36 76.46 27.9K
11:08 76.47 76.47 76.47 76.47 0.0K
11:10 76.44 76.44 76.44 76.44 0.5K
11:12 76.44 76.44 76.36 76.36 2.5K
11:13 76.36 76.36 76.36 76.36 1.3K
11:14 76.36 76.36 76.36 76.36 11.3K
11:16 76.44 76.44 76.44 76.44 1.3K
11:20 76.44 76.50 76.36 76.50 25.0K
11:21 76.50 76.50 76.36 76.36 2.2K
11:22 76.20 76.20 76.20 76.20 0.1K
11:23 76.50 76.50 76.36 76.36 46.5K
11:24 76.50 76.50 76.37 76.37 10.2K
11:26 76.50 76.50 76.37 76.50 144.5K
11:28 76.54 76.54 76.54 76.54 1.3K
11:31 76.60 76.60 76.60 76.60 0.2K
11:32 76.47 76.60 76.47 76.60 32.5K
11:34 76.64 76.70 76.64 76.64 7.9K
11:37 76.70 76.70 76.70 76.70 1.0K
11:38 76.59 76.70 76.59 76.70 2.0K
11:41 76.50 76.70 76.50 76.70 61.4K
11:43 76.40 76.90 76.40 76.60 302.5K
11:44 76.70 76.70 76.70 76.70 21.6K
11:45 76.70 76.70 76.70 76.70 0.0K
11:47 76.70 76.70 76.64 76.66 15.0K
11:48 76.50 76.50 76.50 76.50 0.0K
11:49 76.70 76.70 76.70 76.70 0.0K
11:50 76.50 76.66 76.50 76.66 4.2K
11:51 76.70 76.70 76.50 76.60 66.6K
11:52 76.52 76.60 76.52 76.60 50.0K
11:54 76.60 76.61 76.60 76.61 25.6K
11:56 76.66 76.70 76.66 76.70 0.7K
11:57 76.66 76.66 76.65 76.66 48.5K
11:58 76.70 76.70 76.70 76.70 0.1K
12:00 76.62 76.62 76.62 76.62 3.2K
12:03 76.50 76.50 76.50 76.50 0.0K
12:04 76.70 76.70 76.67 76.67 1.3K
12:05 76.67 76.67 76.67 76.67 6.5K
12:07 76.60 76.65 76.60 76.65 191.0K
12:08 76.61 76.61 76.61 76.61 1.0K
12:10 76.67 76.67 76.60 76.60 28.8K
12:14 76.50 76.67 76.50 76.67 183.4K
12:15 76.68 76.68 76.60 76.60 15.9K
12:16 76.68 76.68 76.61 76.61 30.8K
12:17 76.80 76.80 76.73 76.74 21.9K
12:18 76.73 76.80 76.73 76.80 13.7K
12:19 76.70 76.70 76.70 76.70 0.0K
12:22 76.90 76.90 76.90 76.90 0.0K
12:26 76.90 76.90 76.90 76.90 0.2K
12:29 76.81 76.81 76.81 76.81 0.8K
12:31 76.90 77.00 76.89 77.00 91.6K
12:34 77.00 77.00 76.90 76.90 74.7K
12:35 77.00 77.00 76.89 77.00 5.1K
12:36 76.90 76.90 76.90 76.90 0.0K
12:37 77.00 77.00 76.90 77.00 112.3K
12:38 76.80 76.94 76.80 76.94 5.2K
12:41 76.80 76.80 76.80 76.80 4.7K
12:43 76.90 77.00 76.90 77.00 22.0K
12:45 76.91 76.91 76.91 76.91 6.5K
12:47 76.89 76.89 76.89 76.89 0.6K
12:48 76.89 76.89 76.89 76.89 5.0K
12:49 77.00 77.00 77.00 77.00 0.3K
12:50 76.80 76.91 76.80 76.91 26.9K
12:52 77.00 77.00 77.00 77.00 3.1K
12:57 76.70 76.90 76.70 76.90 4.7K
12:58 76.90 76.90 76.60 76.74 2.0K
13:00 76.90 76.90 76.90 76.90 0.0K
13:01 76.86 76.86 76.60 76.60 1.4K
13:02 76.72 76.72 76.72 76.72 0.0K
13:03 76.90 76.90 76.90 76.90 0.3K
13:05 76.90 76.90 76.60 76.70 187.9K
13:06 76.70 76.70 76.70 76.70 0.0K
13:08 76.60 76.60 76.60 76.60 2.9K
13:09 76.70 76.70 76.70 76.70 0.0K
13:12 76.60 76.70 76.60 76.60 24.3K
13:15 76.50 76.50 76.50 76.50 0.0K
13:16 76.70 76.70 76.70 76.70 0.1K
13:18 76.68 76.70 76.68 76.70 24.1K
13:20 76.71 76.71 76.71 76.71 3.9K
13:22 76.80 76.80 76.80 76.80 0.0K
13:23 76.60 76.60 76.60 76.60 0.0K
13:26 76.70 76.77 76.70 76.77 53.7K
13:28 76.70 76.70 76.70 76.70 7.6K
13:29 76.83 76.90 76.83 76.90 7.2K
13:31 77.00 77.00 77.00 77.00 0.0K
13:33 76.90 76.90 76.90 76.90 4.6K
13:34 76.90 76.90 76.90 76.90 20.0K
13:35 77.00 77.00 77.00 77.00 0.0K
13:36 77.00 77.00 76.90 76.90 46.3K
13:38 77.00 77.00 77.00 77.00 0.0K
13:41 76.93 76.93 76.93 76.93 5.2K
13:42 77.00 77.00 76.80 76.80 3.3K
13:48 76.91 76.91 76.91 76.91 6.0K
13:49 77.00 77.00 77.00 77.00 0.0K
13:51 76.91 77.00 76.91 77.00 1.5K
13:52 76.98 76.98 76.98 76.98 2.0K
13:56 77.00 77.00 76.91 76.98 35.1K
13:57 76.91 76.91 76.91 76.91 2.0K
13:58 77.09 77.20 77.09 77.10 123.5K
13:59 77.20 77.20 77.20 77.20 0.0K
14:00 77.00 77.00 77.00 77.00 0.0K
14:02 77.30 77.30 77.30 77.30 0.1K
14:04 77.14 77.14 77.14 77.14 0.1K
14:05 77.17 77.30 77.17 77.30 33.0K
14:06 77.20 77.20 77.10 77.10 13.4K
14:07 77.12 77.12 77.12 77.12 5.2K
14:08 77.14 77.20 77.14 77.20 5.2K
14:09 77.30 77.30 77.30 77.30 3.4K
14:10 77.23 77.30 77.23 77.30 18.2K
14:11 77.30 77.30 77.25 77.25 8.5K
14:13 77.25 77.25 77.25 77.25 3.2K
14:15 77.24 77.25 77.24 77.24 4.2K
14:17 77.20 77.20 77.07 77.07 5.7K
14:19 77.09 77.09 77.09 77.09 0.4K
14:21 77.10 77.20 77.10 77.20 7.2K
14:23 77.08 77.20 77.08 77.20 1.9K
14:25 77.13 77.13 77.13 77.13 2.5K
14:26 77.20 77.20 77.20 77.20 0.0K
14:27 77.09 77.09 77.09 77.09 13.0K
14:28 77.20 77.20 77.20 77.20 0.0K
14:29 77.20 77.20 77.20 77.20 0.0K
14:30 77.30 77.30 77.30 77.30 0.0K
14:31 77.30 77.30 77.30 77.30 0.0K
14:33 77.12 77.12 77.00 77.00 0.8K
14:35 77.00 77.00 77.00 77.00 0.0K
14:37 77.10 77.10 77.10 77.10 19.4K
14:38 77.01 77.01 77.01 77.01 6.4K
14:39 77.08 77.08 77.01 77.08 2.8K
14:41 77.08 77.08 77.08 77.08 4.5K
14:43 77.08 77.08 77.08 77.08 2.0K
14:45 77.00 77.00 77.00 77.00 22.0K
14:48 76.99 77.00 76.90 76.90 52.0K
14:49 76.90 77.00 76.90 77.00 126.2K
14:50 76.96 77.00 76.90 76.90 6.3K
14:51 76.90 77.00 76.90 77.00 7.1K
14:52 76.99 77.10 76.99 77.10 41.4K
14:56 77.10 77.20 77.10 77.20 14.1K
14:57 77.20 77.20 77.00 77.20 3.1K
14:58 77.16 77.30 77.16 77.20 8.2K
14:59 77.24 77.24 77.24 77.24 3.5K
15:01 77.24 77.24 77.24 77.24 0.2K
15:04 77.40 77.40 77.11 77.11 95.2K
15:05 77.40 77.40 77.40 77.40 8.7K
15:07 77.00 77.10 77.00 77.10 16.7K
15:08 77.10 77.10 77.10 77.10 0.0K
15:09 77.08 77.20 77.00 77.20 15.5K
15:10 77.00 77.20 77.00 77.10 8.6K
15:13 77.10 77.10 77.10 77.10 0.1K
15:14 77.09 77.09 77.09 77.09 5.2K
15:16 77.10 77.20 77.10 77.20 9.4K
15:17 77.15 77.15 77.15 77.15 5.9K
15:18 77.04 77.15 77.00 77.00 0.1K
15:19 77.20 77.20 77.00 77.00 4.0K
15:20 77.07 77.15 77.07 77.15 6.7K
15:22 77.20 77.20 77.20 77.20 0.0K
15:23 77.09 77.09 77.09 77.09 31.6K
15:24 77.20 77.20 76.98 76.98 32.0K
15:25 77.10 77.10 77.10 77.10 0.0K
15:26 76.90 76.90 76.90 76.90 0.1K
15:27 76.96 77.04 76.96 77.04 28.1K
15:28 77.10 77.10 76.80 76.80 118.2K
15:29 77.00 77.00 76.90 77.00 209.7K
15:30 76.80 76.90 76.80 76.90 39.1K
15:31 76.96 77.10 76.96 77.10 10.4K
15:32 76.80 77.10 76.80 77.10 69.8K
15:33 76.90 77.06 76.90 77.06 25.0K
15:34 77.10 77.10 77.08 77.08 8.5K
15:35 77.10 77.10 77.10 77.10 0.1K
15:36 77.00 77.10 77.00 77.10 0.8K
15:37 77.04 77.04 77.04 77.04 12.0K
15:39 77.10 77.10 77.10 77.10 5.2K
15:42 77.09 77.09 77.09 77.09 0.6K
15:44 77.00 77.09 77.00 77.09 0.1K
15:46 77.00 77.10 76.90 76.90 27.9K
15:47 77.00 77.00 77.00 77.00 2.1K
15:50 77.10 77.10 76.98 77.10 4.2K
15:54 76.90 77.10 76.90 77.10 21.2K
15:55 77.10 77.10 77.10 77.10 0.0K
15:57 76.98 77.10 76.98 77.10 7.2K
16:00 76.90 77.05 76.90 77.05 0.5K
16:01 76.98 76.98 76.90 76.90 3.9K
16:02 77.10 77.10 77.10 77.10 0.0K
16:03 76.90 76.90 76.90 76.90 1.2K
16:04 77.10 77.10 77.10 77.10 26.0K
16:05 77.10 77.10 77.07 77.07 3.9K
16:08 77.00 77.00 77.00 77.00 20.3K
16:10 77.00 77.00 77.00 77.00 0.0K
16:11 76.95 76.95 76.95 76.95 14.0K
16:12 76.90 76.90 76.90 76.90 0.0K
16:13 76.90 77.00 76.90 77.00 15.8K
16:15 76.94 76.94 76.94 76.94 3.3K
16:18 76.90 77.00 76.90 76.97 11.2K
16:19 77.00 77.00 77.00 77.00 0.0K
16:20 76.92 76.92 76.92 76.92 0.0K
16:21 77.00 77.10 77.00 77.00 15.9K
16:24 77.10 77.10 76.90 76.90 39.5K
16:25 77.00 77.00 76.90 76.90 20.5K
16:27 76.98 77.10 76.98 76.98 107.1K
16:28 76.90 77.10 76.90 76.90 4.1K
16:29 76.98 76.98 76.90 76.90 10.9K
16:35 77.00 77.00 76.99 77.00 1,455.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar