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 78.00 78.23 78.00 78.23 9.6K
08:01 78.80 78.80 78.80 78.80 2.4K
08:02 78.80 78.80 78.80 78.80 0.0K
08:04 78.23 78.23 78.23 78.23 1.7K
08:05 78.90 78.90 78.90 78.90 0.1K
08:06 78.31 78.31 78.28 78.28 4.5K
08:08 78.90 78.90 78.90 78.90 0.1K
08:09 78.30 78.30 78.30 78.30 11.5K
08:11 78.80 78.80 78.80 78.80 2.7K
08:13 78.80 78.80 78.80 78.80 0.1K
08:19 78.25 78.80 78.25 78.62 17.5K
08:21 78.00 78.00 78.00 78.00 0.0K
08:22 78.80 78.80 78.80 78.80 0.1K
08:24 78.15 78.15 78.15 78.15 11.0K
08:26 78.52 78.52 78.52 78.52 10.0K
08:30 78.12 78.12 78.12 78.12 1.8K
08:31 78.66 78.66 78.66 78.66 0.0K
08:32 78.63 78.63 78.00 78.00 0.0K
08:33 78.36 78.36 78.36 78.36 0.6K
08:35 78.60 78.60 78.60 78.60 1.5K
08:42 78.30 78.42 78.30 78.42 14.0K
08:45 78.44 78.44 78.44 78.44 3.8K
08:48 78.44 78.44 78.44 78.44 0.6K
08:53 78.12 78.12 78.12 78.12 13.3K
08:54 78.44 78.44 78.44 78.44 4.9K
08:55 78.50 78.50 78.50 78.50 0.4K
08:56 78.50 78.50 78.50 78.50 0.0K
08:57 78.14 78.14 78.14 78.14 1.0K
09:00 78.37 78.37 78.37 78.37 2.6K
09:01 78.07 78.07 78.07 78.07 0.0K
09:02 78.50 78.50 78.50 78.50 0.1K
09:08 78.15 78.15 78.15 78.15 6.5K
09:09 78.36 78.36 78.36 78.36 6.5K
09:14 78.37 78.37 78.37 78.37 1.6K
09:16 78.36 78.36 78.36 78.37 3.6K
09:22 78.47 78.47 78.47 78.47 0.0K
09:24 78.40 78.80 78.40 78.80 15.0K
09:26 78.56 78.56 78.56 78.56 2.8K
09:29 78.60 78.60 78.50 78.50 1.7K
09:30 78.50 78.65 78.50 78.65 10.1K
09:32 78.50 78.68 78.50 78.68 8.6K
09:33 78.73 78.73 78.73 78.73 12.9K
09:35 78.68 78.72 78.68 78.72 25.9K
09:37 78.68 78.68 78.68 78.68 0.8K
09:38 78.68 78.68 78.68 78.68 5.0K
09:40 78.50 78.72 78.50 78.72 5.1K
09:41 78.68 78.68 78.68 78.68 10.4K
09:45 78.68 78.79 78.68 78.79 1.6K
09:50 78.70 78.70 78.70 78.70 0.4K
09:52 78.72 78.80 78.72 78.80 11.1K
10:06 78.70 78.80 78.70 78.80 40.0K
10:07 78.50 78.50 78.50 78.50 0.9K
10:08 78.50 78.50 78.50 78.50 0.6K
10:09 78.59 78.59 78.59 78.59 2.6K
10:10 78.80 78.80 78.80 78.80 0.0K
10:11 78.72 78.72 78.72 78.72 1.3K
10:13 78.50 78.50 78.50 78.50 0.0K
10:15 78.79 78.79 78.79 78.79 0.0K
10:17 78.69 78.69 78.69 78.69 19.7K
10:18 78.58 78.80 78.58 78.80 2.7K
10:22 78.72 78.72 78.72 78.72 5.0K
10:26 78.63 78.63 78.63 78.63 9.3K
10:27 78.72 78.72 78.60 78.60 14.9K
10:28 78.72 78.72 78.72 78.72 14.2K
10:29 78.60 78.60 78.60 78.60 6.4K
10:32 78.66 78.80 78.66 78.80 7.3K
10:33 78.80 78.80 78.80 78.80 1.0K
10:35 78.50 78.50 78.50 78.50 0.0K
10:36 78.58 78.58 78.58 78.58 5.0K
10:38 78.58 78.58 78.58 78.58 53.0K
10:40 78.72 78.72 78.60 78.60 5.5K
10:46 78.52 78.52 78.52 78.52 8.9K
10:47 78.52 78.52 78.50 78.50 7.5K
10:50 78.60 78.80 78.60 78.60 6.4K
10:51 78.61 78.61 78.50 78.60 10.3K
10:55 78.80 78.80 78.80 78.80 0.0K
10:59 78.61 78.61 78.51 78.51 6.3K
11:01 78.77 78.80 78.50 78.80 21.0K
11:04 78.50 78.50 78.50 78.50 12.3K
11:05 78.70 78.70 78.70 78.70 3.8K
11:06 78.50 78.50 78.50 78.50 13.4K
11:07 78.69 78.69 78.69 78.69 10.2K
11:08 78.80 78.80 78.80 78.80 0.1K
11:09 78.50 78.80 78.50 78.80 27.5K
11:12 78.78 78.78 78.78 78.78 0.0K
11:14 78.50 78.69 78.50 78.69 10.9K
11:15 78.50 78.50 78.50 78.50 0.5K
11:16 78.42 78.42 78.42 78.42 0.0K
11:17 78.60 78.60 78.60 78.60 148.7K
11:21 78.50 78.50 78.50 78.50 30.0K
11:25 78.80 78.80 78.80 78.80 0.1K
11:26 78.67 78.67 78.67 78.67 80.0K
11:27 78.80 78.80 78.80 78.80 0.0K
11:28 78.56 78.80 78.56 78.80 29.9K
11:30 78.80 78.80 78.56 78.56 26.4K
11:31 78.66 78.66 78.66 78.66 15.0K
11:32 78.66 78.80 78.66 78.80 15.0K
11:35 78.80 78.80 78.80 78.80 0.1K
11:39 78.80 78.80 78.80 78.80 0.0K
11:43 78.50 78.50 78.50 78.50 16.5K
11:45 78.50 78.50 78.50 78.50 0.0K
11:46 78.60 78.70 78.60 78.70 15.7K
11:47 78.60 78.69 78.60 78.63 27.4K
11:48 78.58 78.58 78.58 78.58 2.9K
11:49 78.70 78.70 78.50 78.50 0.0K
11:50 78.50 78.53 78.48 78.53 10.6K
11:53 78.60 78.60 78.60 78.60 0.0K
11:55 78.40 78.40 78.40 78.40 28.9K
11:56 78.50 78.50 78.38 78.38 1.0K
11:57 78.50 78.50 78.50 78.50 0.0K
11:58 78.50 78.50 78.50 78.50 0.0K
12:03 78.38 78.38 78.38 78.38 2.1K
12:05 78.40 78.40 78.38 78.38 12.4K
12:06 78.40 78.40 78.40 78.40 7.9K
12:07 78.40 78.40 78.40 78.40 6.7K
12:10 78.50 78.50 78.40 78.40 6.4K
12:11 78.43 78.49 78.43 78.49 13.8K
12:12 78.50 78.50 78.38 78.38 19.2K
12:15 78.50 78.50 78.50 78.50 0.0K
12:17 78.50 78.50 78.50 78.50 12.6K
12:18 78.30 78.60 78.30 78.60 0.0K
12:19 78.60 78.60 78.43 78.50 2.3K
12:22 78.60 78.60 78.60 78.60 0.0K
12:23 78.43 78.43 78.43 78.43 3.0K
12:26 78.38 78.38 78.38 78.38 3.3K
12:31 78.60 78.60 78.30 78.30 7.7K
12:32 78.67 78.67 78.67 78.67 1.3K
12:33 78.67 78.70 78.67 78.70 6.0K
12:36 78.80 78.80 78.70 78.70 0.0K
12:37 78.80 78.80 78.80 78.80 4.9K
12:38 79.00 79.00 78.90 78.90 10.4K
12:42 79.00 79.00 79.00 79.00 0.0K
12:44 78.87 78.87 78.87 78.87 19.7K
12:47 78.85 78.85 78.85 78.85 41.7K
12:52 79.00 79.00 78.81 78.81 0.1K
12:53 79.00 79.00 79.00 79.00 25.1K
12:54 79.00 79.00 79.00 79.00 4.9K
12:55 79.10 79.10 79.00 79.00 7.0K
13:00 79.10 79.10 79.10 79.10 0.0K
13:01 79.00 79.00 79.00 79.00 0.5K
13:05 78.83 78.83 78.80 78.80 5.7K
13:06 79.10 79.10 79.10 79.10 0.0K
13:08 79.10 79.10 79.10 79.10 26.6K
13:09 78.90 78.90 78.90 78.90 18.9K
13:10 78.80 79.00 78.80 79.00 18.8K
13:11 78.93 79.10 78.93 79.10 19.8K
13:15 78.80 78.80 78.80 78.80 0.0K
13:18 78.85 78.85 78.85 78.85 5.5K
13:19 79.08 79.08 79.08 79.08 0.1K
13:20 78.85 79.10 78.85 79.10 3.0K
13:21 78.85 78.85 78.85 78.85 2.5K
13:22 78.80 78.80 78.80 78.80 0.0K
13:23 78.90 79.10 78.90 79.00 28.8K
13:25 79.00 79.00 78.93 78.93 24.7K
13:27 78.96 78.96 78.96 78.96 1.3K
13:28 79.10 79.10 79.10 79.10 0.0K
13:33 79.00 79.00 79.00 79.00 19.0K
13:41 79.09 79.09 79.09 79.09 0.3K
13:48 79.10 79.10 79.10 79.10 0.6K
13:50 78.90 79.00 78.90 79.00 12.7K
13:51 79.00 79.00 79.00 79.00 5.5K
13:53 79.05 79.05 79.05 79.05 56.3K
13:55 79.10 79.10 79.10 79.10 4.9K
14:00 78.80 78.80 78.80 78.80 3.9K
14:04 79.10 79.10 79.10 79.10 4.2K
14:06 78.96 78.96 78.96 78.96 6.9K
14:10 79.10 79.10 79.00 79.00 6.3K
14:12 79.10 79.10 79.10 79.10 0.0K
14:13 78.95 78.95 78.95 78.95 10.0K
14:14 78.95 78.95 78.95 78.95 13.6K
14:16 78.90 78.90 78.90 78.90 0.0K
14:17 78.95 78.95 78.95 78.95 1.0K
14:18 78.90 78.99 78.90 78.99 17.8K
14:21 78.99 78.99 78.99 78.99 6.3K
14:23 78.90 78.90 78.90 78.90 0.0K
14:24 79.10 79.10 78.90 78.90 18.8K
14:25 78.80 78.80 78.80 78.80 0.0K
14:26 79.10 79.10 79.10 79.10 0.1K
14:32 78.80 78.80 78.80 78.80 0.4K
14:33 79.10 79.10 78.93 78.93 5.0K
14:34 79.00 79.00 79.00 79.00 0.1K
14:35 79.10 79.10 79.10 79.10 0.0K
14:36 79.00 79.00 79.00 79.00 0.0K
14:37 79.10 79.10 78.93 78.93 2.3K
14:40 79.10 79.10 79.10 79.10 0.1K
14:41 78.99 78.99 78.99 78.99 3.1K
14:42 79.00 79.00 79.00 79.00 6.0K
14:43 78.98 79.10 78.98 79.10 25.0K
14:44 78.90 79.10 78.80 78.80 63.4K
14:46 78.90 78.90 78.90 78.90 0.0K
14:47 78.60 78.60 78.60 78.60 27.0K
14:50 78.50 78.50 78.50 78.50 0.1K
14:51 78.70 78.70 78.70 78.70 0.0K
14:52 78.50 78.50 78.50 78.50 0.0K
14:55 78.70 78.70 78.70 78.70 0.3K
14:58 78.70 78.70 78.70 78.70 0.0K
15:00 78.70 78.80 78.70 78.80 11.9K
15:01 78.90 78.90 78.82 78.82 3.9K
15:02 78.87 78.90 78.80 78.80 16.9K
15:03 78.90 78.90 78.90 78.90 0.0K
15:04 78.84 78.84 78.84 78.84 20.0K
15:05 78.70 78.90 78.70 78.90 0.0K
15:08 78.80 78.90 78.80 78.90 6.0K
15:09 78.92 78.92 78.92 78.92 1.5K
15:11 79.00 79.00 79.00 79.00 0.0K
15:12 79.00 79.00 79.00 79.00 0.0K
15:13 78.83 78.97 78.83 78.97 4.0K
15:14 79.00 79.00 79.00 79.00 0.0K
15:16 78.80 78.80 78.80 78.80 1.0K
15:17 78.85 79.00 78.85 79.00 3.8K
15:18 78.78 78.87 78.78 78.83 1.4K
15:22 79.00 79.00 78.86 78.86 4.1K
15:23 78.92 78.92 78.92 78.92 1.5K
15:24 78.93 78.93 78.93 78.93 2.7K
15:25 79.00 79.00 78.86 79.00 8.4K
15:26 79.00 79.00 79.00 79.00 0.1K
15:29 78.86 78.86 78.86 78.86 4.0K
15:30 78.87 78.87 78.87 78.87 0.0K
15:31 79.00 79.00 79.00 79.00 0.3K
15:40 79.00 79.00 78.85 78.85 2.2K
15:45 78.85 78.85 78.85 78.85 24.7K
15:46 78.99 78.99 78.99 78.99 7.2K
15:47 78.93 79.00 78.72 79.00 2.8K
15:48 78.85 78.85 78.85 78.85 4.5K
15:50 78.83 78.83 78.83 78.83 2.5K
15:52 78.90 78.90 78.90 78.90 0.5K
15:53 78.78 79.00 78.78 79.00 3.2K
15:55 78.85 78.85 78.85 78.85 0.4K
15:56 79.00 79.00 78.77 78.78 20.7K
16:00 78.78 78.78 78.78 78.78 6.3K
16:01 78.78 78.78 78.78 78.78 7.6K
16:02 79.00 79.00 79.00 79.00 0.0K
16:05 78.77 79.00 78.77 79.00 4.4K
16:10 78.75 78.75 78.75 78.75 4.8K
16:11 78.70 78.90 78.70 78.90 9.7K
16:13 78.75 78.90 78.75 78.90 70.0K
16:14 78.68 78.90 78.68 78.90 70.4K
16:15 78.67 78.80 78.67 78.80 12.5K
16:16 78.80 78.80 78.70 78.70 6.0K
16:20 78.80 78.80 78.80 78.80 0.1K
16:24 78.80 78.80 78.80 78.80 0.1K
16:25 78.80 78.80 78.80 78.80 3.3K
16:26 78.80 78.80 78.65 78.65 11.5K
16:27 78.60 78.60 78.60 78.60 1.4K
16:28 78.65 78.65 78.65 78.65 2.9K
16:29 78.80 78.80 78.80 78.80 2.3K
16:35 78.90 78.90 78.90 78.90 525.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar