The Renewables Infrastructure Group Ltd (TRIG)

TRIG
🏛️ Vereinigtes Königreich →
77.10
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 78.60 79.00 78.60 78.92 7.6K
08:01 78.79 78.92 78.74 78.84 11.5K
08:10 78.60 79.00 78.60 79.00 2.4K
08:11 78.78 78.78 78.78 78.78 1.3K
08:12 78.78 78.78 78.78 78.78 1.4K
08:13 78.79 78.79 78.79 78.79 8.8K
08:14 79.00 79.00 78.85 78.85 0.6K
08:16 79.00 79.00 79.00 79.00 0.0K
08:18 78.70 78.90 78.70 78.87 44.3K
08:22 78.63 78.63 78.63 78.63 3.0K
08:23 78.60 78.60 78.60 78.60 5.7K
08:25 78.60 78.60 78.60 78.60 0.0K
08:27 78.44 78.44 78.44 78.44 0.1K
08:28 78.58 78.58 78.58 78.58 0.1K
08:29 78.44 78.44 78.44 78.44 2.5K
08:31 78.22 78.80 78.20 78.20 898.7K
08:32 78.77 78.77 78.77 78.77 0.0K
08:33 78.77 78.77 78.77 78.77 0.0K
08:34 78.60 78.60 78.60 78.60 0.0K
08:35 78.77 78.77 78.77 78.77 0.1K
08:36 78.57 78.80 78.57 78.80 35.0K
08:38 78.80 78.80 78.80 78.80 0.0K
08:41 78.80 78.80 78.80 78.80 0.0K
08:42 78.70 78.70 78.60 78.60 0.0K
08:48 78.30 78.30 78.30 78.30 0.0K
08:49 78.30 78.30 78.30 78.30 0.2K
08:50 78.30 78.30 78.30 78.30 0.2K
08:51 78.30 78.50 78.20 78.20 6.5K
08:53 78.35 78.35 78.30 78.30 105.1K
08:54 78.26 78.50 78.26 78.50 12.4K
08:56 78.26 78.26 78.26 78.26 10.0K
08:57 78.10 78.30 78.10 78.30 12.5K
08:58 78.30 78.30 78.30 78.30 0.0K
09:00 78.26 78.26 78.23 78.23 4.0K
09:03 78.30 78.40 78.30 78.40 11.0K
09:04 78.30 78.30 78.30 78.30 11.5K
09:08 78.10 78.60 78.10 78.60 34.5K
09:10 78.60 78.60 78.60 78.60 0.0K
09:11 78.45 78.45 78.45 78.45 5.1K
09:15 78.45 78.45 78.45 78.45 1.3K
09:17 78.45 78.45 78.45 78.45 4.0K
09:25 78.35 78.35 78.10 78.10 3.5K
09:33 78.30 78.30 78.30 78.30 0.0K
09:38 78.29 78.29 78.26 78.26 4.5K
09:40 78.24 78.24 78.24 78.24 3.1K
09:41 78.20 78.20 78.20 78.20 0.1K
09:43 78.20 78.20 78.20 78.20 15.0K
09:46 78.20 78.24 78.20 78.24 2.3K
09:47 78.30 78.30 78.30 78.30 0.0K
09:50 78.24 78.24 78.24 78.24 0.6K
09:51 78.30 78.30 78.30 78.30 0.1K
09:52 78.20 78.20 78.20 78.20 12.0K
09:57 78.20 78.20 78.20 78.20 5.1K
09:58 78.22 78.22 78.22 78.22 1.2K
10:00 78.22 78.24 78.22 78.24 1.9K
10:01 78.21 78.26 78.21 78.20 4.2K
10:06 78.21 78.21 78.21 78.21 45.0K
10:07 78.20 78.20 78.20 78.20 3.8K
10:08 78.18 78.18 78.18 78.18 14.1K
10:09 78.10 78.10 78.10 78.10 0.0K
10:10 78.15 78.15 78.15 78.15 2.2K
10:14 78.15 78.20 78.15 78.20 19.8K
10:15 78.24 78.24 78.24 78.24 0.9K
10:16 78.30 78.30 78.30 78.30 0.0K
10:18 78.30 78.30 78.30 78.30 0.0K
10:19 78.27 78.27 78.27 78.27 3.1K
10:23 78.27 78.27 78.27 78.27 1.8K
10:24 78.25 78.25 78.24 78.24 8.1K
10:27 78.26 78.26 78.26 78.26 45.0K
10:28 78.25 78.25 78.25 78.25 9.6K
10:29 78.30 78.50 78.30 78.50 3.1K
10:30 78.40 78.40 78.32 78.32 13.0K
10:31 78.30 78.30 78.29 78.29 4.9K
10:32 78.28 78.28 78.28 78.28 6.4K
10:34 78.40 78.40 78.40 78.40 0.3K
10:35 78.30 78.30 78.30 78.30 0.1K
10:36 78.40 78.40 78.32 78.32 15.5K
10:39 78.31 78.31 78.31 78.31 22.7K
10:40 78.30 78.30 78.30 78.30 2.4K
10:43 78.31 78.31 78.31 78.31 22.7K
10:44 78.30 78.30 78.30 78.30 0.3K
10:46 78.29 78.29 78.29 78.29 0.0K
10:50 78.28 78.28 78.27 78.27 0.4K
10:51 78.26 78.26 78.25 78.25 3.3K
10:53 78.30 78.30 78.30 78.30 7.3K
10:58 78.50 78.50 78.50 78.50 0.0K
10:59 78.40 78.40 78.40 78.40 1.1K
11:01 78.35 78.35 78.35 78.35 0.2K
11:02 78.40 78.40 78.40 78.40 5.3K
11:03 78.35 78.35 78.35 78.35 4.1K
11:04 78.40 78.50 78.40 78.50 1.4K
11:05 78.50 78.50 78.50 78.50 15.8K
11:11 78.50 78.50 78.50 78.50 0.1K
11:12 78.30 78.30 78.30 78.30 0.0K
11:14 78.44 78.44 78.44 78.44 4.5K
11:15 78.40 78.40 78.40 78.40 1.5K
11:16 78.35 78.35 78.35 78.35 0.0K
11:20 78.44 78.44 78.44 78.44 0.5K
11:21 78.43 78.43 78.43 78.43 1.5K
11:22 78.43 78.43 78.43 78.43 7.7K
11:25 78.44 78.44 78.44 78.44 1.9K
11:28 78.44 78.44 78.44 78.44 43.6K
11:30 78.43 78.43 78.43 78.43 0.4K
11:33 78.43 78.43 78.43 78.43 1.5K
11:35 78.41 78.41 78.41 78.41 0.9K
11:37 78.44 78.44 78.44 78.44 8.6K
11:38 78.40 78.40 78.40 78.40 22.4K
11:41 78.31 78.31 78.31 78.31 0.0K
11:44 78.30 78.30 78.30 78.30 227.3K
11:45 78.30 78.30 78.30 78.30 17.0K
11:51 78.40 78.40 78.40 78.40 0.1K
11:53 78.36 78.36 78.36 78.36 0.3K
11:57 78.33 78.33 78.33 78.33 5.6K
12:04 78.36 78.36 78.30 78.30 2.5K
12:05 78.40 78.40 78.40 78.40 0.0K
12:08 78.33 78.33 78.33 78.33 8.9K
12:14 78.30 78.30 78.30 78.30 9.8K
12:18 78.30 78.30 78.30 78.30 1.5K
12:19 78.36 78.36 78.36 78.36 1.3K
12:31 78.30 78.30 78.30 78.30 50.5K
12:34 78.30 78.30 78.30 78.30 1.5K
12:35 78.40 78.40 78.40 78.40 21.3K
12:36 78.30 78.30 78.30 78.30 0.0K
12:37 78.40 78.40 78.40 78.40 0.1K
12:40 78.20 78.20 78.20 78.20 0.0K
12:42 78.40 78.40 78.40 78.40 4.1K
12:44 78.38 78.38 78.20 78.20 2.0K
12:47 78.40 78.40 78.40 78.40 47.9K
12:56 78.38 78.38 78.38 78.38 2.1K
12:58 78.20 78.20 78.20 78.20 11.4K
12:59 78.30 78.30 78.30 78.30 7.5K
13:00 78.29 78.29 78.29 78.29 5.0K
13:02 78.40 78.40 78.40 78.40 0.0K
13:03 78.28 78.28 78.28 78.28 0.8K
13:08 78.40 78.40 78.40 78.40 447.9K
13:09 78.40 78.40 78.40 78.40 50.0K
13:10 78.30 78.30 78.20 78.20 14.0K
13:11 78.28 78.28 78.28 78.28 1.1K
13:13 78.27 78.27 78.27 78.27 0.5K
13:16 78.30 78.40 78.30 78.40 161.3K
13:17 78.30 78.30 78.27 78.27 27.1K
13:18 78.40 78.40 78.25 78.25 161.0K
13:20 78.10 78.40 78.10 78.40 0.0K
13:21 78.22 78.22 78.22 78.22 1.0K
13:22 78.25 78.25 78.25 78.25 0.8K
13:27 78.40 78.40 78.25 78.25 18.4K
13:30 78.40 78.40 78.40 78.40 0.0K
13:32 78.10 78.10 78.10 78.10 0.0K
13:33 78.22 78.22 78.22 78.22 1.7K
13:36 78.40 78.40 78.40 78.40 0.0K
13:39 78.40 78.40 78.25 78.25 44.4K
13:40 78.40 78.40 78.40 78.40 0.0K
13:42 78.28 78.28 78.28 78.28 4.4K
13:46 78.22 78.22 78.22 78.22 1.8K
13:47 78.25 78.25 78.10 78.10 4.1K
13:48 78.25 78.35 78.25 78.35 123.0K
13:51 78.38 78.38 78.38 78.38 0.0K
13:53 78.25 78.25 78.25 78.25 8.2K
13:56 78.25 78.25 78.25 78.25 1.6K
13:58 78.40 78.40 78.40 78.40 0.0K
14:00 78.20 78.20 78.20 78.20 0.8K
14:03 78.25 78.25 78.25 78.25 0.5K
14:04 78.25 78.25 78.25 78.25 0.1K
14:05 78.25 78.25 78.22 78.22 2.0K
14:07 78.25 78.25 78.22 78.22 1.4K
14:10 78.22 78.22 78.22 78.22 2.4K
14:11 78.25 78.25 78.25 78.25 40.0K
14:14 78.25 78.25 78.10 78.22 4.3K
14:15 78.25 78.25 78.25 78.25 17.1K
14:16 78.25 78.25 78.25 78.25 6.1K
14:22 78.25 78.25 78.25 78.25 32.5K
14:26 78.22 78.22 78.22 78.22 6.9K
14:28 78.40 78.40 78.40 78.40 0.0K
14:29 78.10 78.10 78.10 78.10 0.0K
14:31 78.21 78.21 78.21 78.21 32.6K
14:33 78.30 78.30 78.20 78.20 149.5K
14:34 77.90 77.90 77.71 77.90 43.8K
14:35 77.90 77.90 77.90 77.90 0.1K
14:36 78.00 78.00 78.00 78.00 190.0K
14:37 78.00 78.00 78.00 78.00 50.3K
14:39 78.20 78.20 78.00 78.00 20.0K
14:40 77.95 77.95 77.95 77.95 2.0K
14:41 77.95 77.95 77.95 77.95 22.1K
14:43 78.10 78.10 78.10 78.10 0.0K
14:44 78.00 78.00 78.00 78.00 25.6K
14:46 77.80 77.80 77.80 77.80 0.0K
14:48 78.00 78.00 78.00 78.00 240.1K
14:49 78.00 78.00 78.00 78.00 0.0K
14:50 78.00 78.00 77.60 77.60 58.3K
14:51 77.40 77.40 77.40 77.40 0.0K
14:52 77.70 77.70 77.70 77.70 0.0K
14:54 77.55 77.68 77.55 77.68 8.0K
14:56 77.70 77.70 77.70 77.70 0.0K
14:57 77.46 77.46 77.46 77.46 70.0K
14:58 77.55 77.70 77.55 77.70 10.0K
14:59 77.70 77.70 77.70 77.70 0.0K
15:00 77.50 77.50 77.50 77.50 0.0K
15:03 77.55 77.55 77.55 77.55 0.0K
15:04 77.68 77.68 77.68 77.68 0.0K
15:07 77.40 77.40 77.40 77.40 1,740.7K
15:08 77.60 77.60 77.60 77.60 6.5K
15:11 77.64 77.64 77.64 77.64 0.0K
15:13 77.60 77.60 77.60 77.60 10.3K
15:14 77.70 77.70 77.60 77.60 8.7K
15:15 77.70 77.70 77.70 77.70 15.8K
15:16 77.80 77.80 77.80 77.80 3.9K
15:17 77.90 78.00 77.90 78.00 5.4K
15:18 77.90 77.90 77.60 77.88 9.3K
15:19 77.60 77.60 77.60 77.60 8.6K
15:20 77.80 77.80 77.80 77.80 0.0K
15:21 77.70 77.70 77.50 77.50 7.5K
15:22 77.48 77.55 77.48 77.55 6.2K
15:23 77.56 77.56 77.56 77.56 7.9K
15:29 77.70 77.70 77.70 77.70 0.0K
15:31 77.10 77.20 76.80 77.20 135.1K
15:32 77.30 77.30 77.21 77.21 2.6K
15:34 77.05 77.15 77.05 77.15 16.8K
15:35 77.00 77.15 77.00 77.15 15.4K
15:36 77.00 77.20 77.00 77.20 30.0K
15:37 77.10 77.10 77.10 77.10 0.0K
15:38 76.80 77.01 76.80 76.95 34.3K
15:40 76.85 76.85 76.85 76.85 3.0K
15:41 77.02 77.02 77.02 77.02 2.1K
15:43 76.85 77.02 76.85 77.02 22.1K
15:46 77.10 77.10 76.98 76.98 310.3K
15:48 77.20 77.20 77.20 77.20 49.5K
15:49 77.10 77.10 77.10 77.10 0.0K
15:50 77.01 77.01 77.01 77.01 2.1K
15:51 76.86 76.86 76.86 76.86 0.0K
15:55 77.02 77.10 77.02 77.10 25.1K
15:57 77.04 77.08 76.80 77.08 37.4K
15:59 76.97 76.97 76.97 76.97 8.6K
16:01 76.80 77.40 76.80 77.40 64.8K
16:04 77.20 77.20 77.20 77.20 0.0K
16:05 77.20 77.20 77.20 77.20 0.0K
16:06 77.44 77.44 77.29 77.29 6.8K
16:08 77.28 77.28 77.28 77.28 0.7K
16:09 77.50 77.50 77.50 77.50 0.2K
16:10 77.48 77.48 77.48 77.48 0.0K
16:12 77.32 77.32 77.32 77.32 6.5K
16:13 77.50 77.50 77.50 77.50 0.0K
16:15 77.50 77.50 77.50 77.50 1.3K
16:16 77.50 77.50 77.44 77.44 10.0K
16:17 77.33 77.50 77.33 77.50 3.3K
16:18 77.50 77.50 77.50 77.50 20.8K
16:20 77.50 77.50 77.50 77.50 0.0K
16:21 77.44 77.50 77.44 77.50 3.2K
16:24 77.43 77.50 77.43 77.50 2.0K
16:25 77.43 77.43 77.43 77.43 1.3K
16:27 77.50 77.50 77.50 77.50 0.0K
16:28 77.50 77.50 77.20 77.20 3.2K
16:29 77.20 77.50 77.20 77.50 0.0K
16:35 77.40 77.40 77.40 77.40 587.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar