The Renewables Infrastructure Group Ltd (TRIG)

TRIG
🏛️ Vereinigtes Königreich →
76.10
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 79.20 79.50 79.14 79.15 16.6K
08:01 79.44 79.44 79.44 79.44 3.7K
08:02 79.18 79.18 79.18 79.18 26.1K
08:03 79.15 79.48 79.15 79.48 21.1K
08:05 79.48 79.90 79.48 79.90 14.1K
08:07 79.49 79.49 79.48 79.48 14.7K
08:08 79.48 79.48 79.48 79.48 7.7K
08:10 79.90 79.90 79.18 79.48 0.8K
08:11 79.48 79.48 79.48 79.48 0.6K
08:12 79.48 79.48 79.48 79.48 100.6K
08:13 79.90 79.90 79.90 79.90 0.3K
08:16 79.48 79.48 79.19 79.19 15.2K
08:17 79.19 79.90 79.19 79.90 4.8K
08:18 79.90 79.90 79.20 79.20 1.4K
08:24 79.90 79.90 79.90 79.90 0.5K
08:27 79.54 79.90 79.30 79.30 5.6K
08:31 79.83 79.83 79.69 79.69 0.1K
08:32 79.83 79.83 79.83 79.83 0.0K
08:33 79.33 79.90 79.33 79.90 0.1K
08:35 79.33 79.33 79.33 79.33 0.5K
08:36 79.33 79.60 79.33 79.60 1.5K
08:37 79.69 79.83 79.69 79.83 1.9K
08:38 79.90 79.90 79.80 79.80 0.1K
08:39 79.80 79.80 79.54 79.54 6.9K
08:41 79.54 79.54 79.54 79.54 0.3K
08:43 79.75 79.75 79.75 79.75 0.0K
08:44 79.50 79.60 79.50 79.60 1.6K
08:47 79.35 79.62 79.35 79.62 28.1K
08:48 79.55 79.55 79.55 79.55 6.2K
08:49 79.80 79.80 79.80 79.80 0.3K
08:51 79.50 79.60 79.50 79.60 5.8K
08:52 79.54 79.54 79.54 79.54 1.4K
08:53 79.80 79.80 79.35 79.35 1.9K
08:54 79.80 79.80 79.80 79.80 0.0K
08:55 79.53 79.80 79.53 79.80 1.9K
08:56 79.31 79.31 79.31 79.31 206.6K
08:57 79.80 79.80 79.59 79.59 7.0K
08:58 79.52 79.53 79.52 79.53 208.1K
08:59 79.55 79.55 79.50 79.52 39.5K
09:00 79.42 79.60 79.42 79.60 17.8K
09:02 79.41 79.60 79.41 79.50 11.8K
09:04 79.43 79.43 79.43 79.43 6.0K
09:05 79.43 79.60 79.43 79.60 8.5K
09:06 79.39 79.50 79.30 79.39 81.0K
09:07 79.30 79.30 79.30 79.30 0.9K
09:08 79.50 79.50 79.30 79.30 2.3K
09:09 79.30 79.30 79.30 79.30 2.8K
09:10 79.43 79.43 79.43 79.43 0.2K
09:11 79.60 79.60 79.60 79.60 0.1K
09:13 79.45 79.50 79.45 79.50 1.5K
09:14 79.42 79.42 79.42 79.42 0.1K
09:20 79.43 79.60 79.43 79.44 35.8K
09:21 79.50 79.50 79.40 79.40 121.8K
09:22 79.60 79.60 79.50 79.50 32.1K
09:24 79.60 79.60 79.60 79.60 0.6K
09:25 79.60 79.60 79.60 79.60 0.0K
09:26 79.30 79.44 79.30 79.44 55.1K
09:29 79.60 79.60 79.60 79.60 0.1K
09:31 79.60 79.60 79.60 79.60 1.5K
09:32 79.46 79.46 79.46 79.46 1.1K
09:34 79.43 79.43 79.43 79.43 0.1K
09:39 79.43 79.45 79.43 79.45 12.3K
09:44 79.60 79.60 79.60 79.60 52.3K
09:46 79.50 79.50 79.50 79.50 1.0K
09:48 79.49 79.49 79.49 79.49 2.5K
09:50 79.40 79.49 79.40 79.40 26.0K
09:51 79.60 79.60 79.60 79.60 50.0K
09:52 79.54 79.54 79.54 79.54 0.7K
09:54 79.60 79.60 79.60 79.60 0.0K
09:55 79.54 79.54 79.54 79.54 13.0K
09:56 79.54 79.57 79.54 79.57 2.3K
09:57 79.54 79.55 79.54 79.55 5.9K
09:59 79.55 79.55 79.55 79.55 0.6K
10:00 79.60 79.60 79.54 79.54 4.7K
10:01 79.56 79.56 79.50 79.50 15.3K
10:02 79.56 79.56 79.52 79.52 20.7K
10:03 79.60 79.60 79.50 79.50 13.0K
10:04 79.55 79.60 79.50 79.60 34.0K
10:06 79.44 79.60 79.44 79.60 26.4K
10:07 79.80 79.80 79.55 79.55 11.4K
10:10 79.50 79.50 79.50 79.50 0.1K
10:11 79.55 79.63 79.55 79.63 13.8K
10:13 79.79 79.79 79.63 79.63 5.9K
10:14 79.60 79.80 79.60 79.63 12.3K
10:16 79.63 79.63 79.63 79.63 7.9K
10:18 79.62 79.80 79.50 79.50 4.0K
10:20 79.63 79.63 79.63 79.63 3.1K
10:24 79.63 79.63 79.63 79.63 0.2K
10:26 79.63 79.77 79.63 79.77 3.9K
10:27 79.63 79.63 79.63 79.63 11.3K
10:29 79.80 79.80 79.80 79.80 0.1K
10:31 79.63 79.63 79.63 79.63 0.5K
10:32 79.63 79.63 79.63 79.63 0.2K
10:35 79.63 79.63 79.63 79.63 25.0K
10:37 79.65 79.65 79.50 79.50 0.0K
10:38 79.77 79.77 79.77 79.77 0.1K
10:39 79.77 79.80 79.63 79.63 12.1K
10:41 79.65 79.65 79.65 79.65 10.5K
10:42 79.63 79.63 79.63 79.63 14.6K
10:43 79.80 79.80 79.77 79.77 0.0K
10:44 79.77 79.80 79.63 79.80 5.5K
10:45 79.80 79.80 79.80 79.80 0.0K
10:47 79.63 79.67 79.63 79.67 16.6K
10:48 79.63 79.63 79.63 79.63 6.0K
10:49 79.67 79.80 79.67 79.80 28.0K
10:50 79.80 79.80 79.80 79.80 1.6K
10:51 79.80 79.90 79.80 79.90 29.6K
10:52 79.60 79.90 79.60 79.90 3.6K
10:53 79.60 79.60 79.60 79.60 0.0K
10:54 79.80 79.80 79.80 79.80 28.6K
10:55 79.80 79.80 79.80 79.80 12.4K
10:57 79.80 79.80 79.80 79.80 12.6K
11:05 79.71 79.80 79.71 79.80 18.0K
11:08 79.72 79.72 79.72 79.72 2.4K
11:12 79.68 79.68 79.68 79.68 0.3K
11:13 79.68 79.68 79.68 79.68 25.0K
11:15 79.80 79.80 79.80 79.80 8.8K
11:17 79.60 79.60 79.60 79.60 0.0K
11:18 79.68 79.80 79.68 79.80 41.8K
11:23 79.72 79.72 79.70 79.70 17.9K
11:24 79.70 79.70 79.68 79.68 11.8K
11:25 79.60 79.60 79.58 79.58 12.3K
11:26 79.70 79.70 79.50 79.50 0.0K
11:27 79.70 79.70 79.70 79.70 0.0K
11:29 79.63 79.63 79.63 79.63 11.0K
11:31 79.58 79.58 79.58 79.58 0.2K
11:34 79.60 79.60 79.60 79.60 17.0K
11:36 79.70 79.70 79.70 79.70 0.0K
11:40 79.61 79.61 79.58 79.58 15.9K
11:42 79.70 79.80 79.70 79.80 20.0K
11:44 79.60 79.60 79.60 79.60 0.0K
11:45 79.68 79.80 79.68 79.80 1.0K
11:47 79.60 79.60 79.60 79.60 0.0K
11:50 79.80 79.80 79.80 79.80 14.6K
11:56 79.80 79.80 79.80 79.80 0.0K
12:00 79.80 79.80 79.68 79.68 1.2K
12:01 79.85 79.85 79.85 79.85 50.0K
12:02 79.80 79.80 79.70 79.70 33.0K
12:07 79.80 79.80 79.60 79.60 17.7K
12:08 79.80 79.80 79.68 79.68 44.9K
12:10 79.68 79.68 79.68 79.68 0.1K
12:11 79.80 79.80 79.80 79.80 15.0K
12:13 79.68 79.80 79.68 79.70 10.5K
12:15 79.50 79.50 79.50 79.50 0.0K
12:16 79.61 79.61 79.61 79.61 1.6K
12:17 79.58 79.58 79.58 79.58 2.6K
12:20 79.59 79.70 79.59 79.70 3.0K
12:21 79.50 79.50 79.50 79.50 0.1K
12:30 79.70 79.70 79.70 79.70 0.1K
12:32 79.58 79.58 79.58 79.58 12.8K
12:33 79.60 79.60 79.60 79.60 11.9K
12:34 79.60 79.70 79.60 79.70 15.9K
12:40 79.64 79.65 79.64 79.65 4.4K
12:42 79.64 79.64 79.64 79.64 0.1K
12:43 79.64 79.64 79.64 79.64 3.7K
12:44 79.64 79.70 79.64 79.70 17.0K
12:46 79.80 79.80 79.80 79.80 0.0K
12:48 79.80 79.80 79.80 79.80 0.0K
12:50 79.71 79.71 79.68 79.68 4.5K
12:53 79.68 79.68 79.68 79.68 2.4K
12:54 79.68 79.80 79.68 79.80 1.5K
12:57 79.68 79.68 79.68 79.68 1.6K
12:58 79.80 79.80 79.80 79.80 0.0K
13:01 79.80 79.80 79.60 79.60 0.0K
13:02 79.90 80.00 79.80 80.00 159.3K
13:03 80.00 80.00 79.80 80.00 69.2K
13:04 79.88 80.00 79.80 80.00 6.6K
13:05 80.00 80.00 79.81 79.81 1.3K
13:09 79.87 79.87 79.87 79.87 12.5K
13:12 79.80 79.80 79.80 79.80 0.6K
13:15 79.70 79.70 79.70 79.70 0.0K
13:21 79.70 79.70 79.70 79.70 0.7K
13:25 79.79 79.79 79.79 79.79 9.0K
13:26 80.00 80.00 80.00 80.00 20.5K
13:27 79.80 79.90 79.80 79.90 18.7K
13:28 79.71 79.71 79.71 79.71 1.9K
13:29 79.70 79.70 79.60 79.60 0.7K
13:30 79.90 79.90 79.90 79.90 0.1K
13:32 79.70 79.90 79.70 79.90 1.0K
13:33 79.90 79.90 79.90 79.90 0.0K
13:36 79.90 79.90 79.80 79.80 2.4K
13:37 79.90 79.90 79.90 79.90 0.0K
13:40 79.81 79.81 79.81 79.81 1.6K
13:42 79.77 79.77 79.77 79.77 50.1K
13:45 79.90 79.90 79.90 79.90 0.0K
13:50 79.84 79.90 79.84 79.90 6.0K
13:52 79.90 79.90 79.84 79.84 2.9K
13:53 79.93 79.94 79.93 79.94 105.3K
13:55 80.00 80.00 80.00 80.00 0.0K
13:57 79.94 79.94 79.94 79.94 12.9K
13:58 79.90 79.90 79.90 79.90 0.0K
14:03 79.94 79.94 79.94 79.94 3.7K
14:05 80.00 80.00 79.94 79.94 5.7K
14:07 79.94 79.94 79.94 79.94 1.3K
14:08 79.94 79.94 79.90 79.94 36.0K
14:13 80.00 80.00 80.00 80.00 7.0K
14:15 79.94 79.94 79.94 79.94 44.5K
14:24 79.93 79.94 79.93 79.94 6.9K
14:28 79.93 79.93 79.93 79.93 125.0K
14:29 80.00 80.00 79.90 79.90 86.2K
14:30 79.90 79.91 79.80 79.91 32.1K
14:31 80.10 80.10 79.89 80.10 25.1K
14:32 79.89 80.10 79.89 80.10 44.1K
14:33 80.10 80.10 80.10 80.10 0.0K
14:40 79.89 79.89 79.89 79.89 6.6K
14:45 79.90 80.00 79.90 80.00 6.0K
14:50 79.89 79.89 79.89 79.89 0.3K
14:52 80.10 80.10 80.10 80.10 0.7K
14:54 80.10 80.10 79.92 79.92 6.4K
14:56 79.89 79.92 79.89 79.92 13.0K
14:59 80.10 80.10 80.10 80.10 0.1K
15:00 79.89 79.89 79.89 79.89 0.0K
15:01 79.80 79.80 79.58 79.58 48.9K
15:02 79.80 79.80 79.62 79.80 7.9K
15:03 79.80 79.90 79.80 79.90 5.0K
15:05 79.69 79.69 79.69 79.69 0.1K
15:06 79.90 79.90 79.90 79.90 0.1K
15:08 79.87 79.87 79.87 79.87 12.8K
15:09 80.00 80.00 80.00 80.00 0.0K
15:11 79.70 79.70 79.70 79.70 0.0K
15:13 79.73 79.73 79.73 79.73 0.0K
15:14 79.79 79.90 79.79 79.90 0.0K
15:15 79.79 79.79 79.79 79.79 0.0K
15:17 80.00 80.00 80.00 80.00 0.1K
15:22 80.00 80.00 80.00 80.00 0.1K
15:23 79.79 79.79 79.79 79.79 44.0K
15:24 80.00 80.00 80.00 80.00 0.0K
15:25 79.70 79.97 79.70 79.97 0.0K
15:27 80.00 80.00 79.79 79.80 107.9K
15:29 79.86 80.00 79.86 80.00 1.1K
15:31 80.00 80.00 80.00 80.00 0.0K
15:32 80.00 80.00 80.00 80.00 0.0K
15:36 80.00 80.00 79.86 79.86 3.8K
15:37 79.80 79.85 79.80 79.85 4.0K
15:44 79.80 79.80 79.80 79.80 0.0K
15:45 80.00 80.00 80.00 80.00 0.0K
15:46 79.85 79.85 79.85 79.85 7.3K
15:47 79.85 79.86 79.85 79.85 16.3K
15:49 79.80 79.80 79.80 79.80 0.0K
15:50 80.00 80.00 79.85 79.89 121.3K
15:52 79.80 79.80 79.80 79.80 0.0K
15:53 79.87 80.10 79.87 80.10 36.7K
15:54 79.88 79.88 79.88 79.88 6.3K
15:59 79.87 79.88 79.87 79.88 10.3K
16:00 79.80 79.87 79.80 79.87 9.1K
16:02 79.87 80.10 79.80 80.10 77.4K
16:06 80.00 80.00 80.00 80.00 0.0K
16:07 80.00 80.00 80.00 80.00 0.0K
16:08 80.00 80.00 80.00 80.00 0.0K
16:09 79.78 79.78 79.78 79.78 5.8K
16:10 80.00 80.00 80.00 80.00 0.0K
16:12 80.00 80.00 80.00 80.00 0.0K
16:13 80.00 80.00 79.78 79.78 16.8K
16:15 80.00 80.00 79.80 79.80 6.5K
16:16 79.78 79.78 79.78 79.78 4.4K
16:18 80.00 80.00 80.00 80.00 0.0K
16:20 80.00 80.00 79.80 79.80 16.8K
16:23 79.77 79.77 79.77 79.77 15.0K
16:24 79.70 79.70 79.67 79.67 14.2K
16:25 79.70 79.70 79.70 79.70 25.2K
16:26 79.72 79.80 79.67 79.80 12.0K
16:27 79.50 79.57 79.50 79.57 16.8K
16:28 79.80 79.80 79.80 79.80 9.8K
16:29 79.90 79.90 79.90 79.90 0.3K
16:35 79.70 79.70 79.70 79.70 168.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar