The Renewables Infrastructure Group Ltd (TRIG)

TRIG
🏛️ Vereinigtes Königreich →
75.20
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 77.20 77.20 77.00 77.00 13.6K
08:01 77.00 77.00 77.00 77.00 89.0K
08:02 77.13 77.15 77.05 77.15 10.3K
08:04 77.05 77.20 77.05 77.20 16.6K
08:05 77.20 77.20 77.20 77.20 0.0K
08:06 77.20 77.20 77.20 77.20 0.0K
08:09 77.20 77.20 77.20 77.20 9.9K
08:10 76.95 76.95 76.95 76.95 13.8K
08:13 77.03 77.03 77.03 77.03 0.0K
08:14 76.95 76.95 76.95 76.95 10.0K
08:15 76.95 76.95 76.95 76.95 24.6K
08:16 76.95 76.95 76.95 76.95 11.6K
08:17 77.03 77.03 77.03 77.03 0.2K
08:18 77.10 77.10 77.10 77.10 2.9K
08:19 77.33 77.50 77.33 77.50 27.7K
08:20 77.50 77.50 77.50 77.50 0.1K
08:26 77.40 77.50 77.40 77.50 4.8K
08:27 77.50 77.50 77.50 77.50 24.5K
08:28 77.49 77.49 77.49 77.49 1.1K
08:29 77.60 77.60 77.48 77.48 0.1K
08:30 77.50 77.50 77.50 77.50 5.6K
08:31 77.41 77.41 77.40 77.40 4.7K
08:33 77.41 77.54 77.41 77.54 0.1K
08:34 77.54 77.54 77.47 77.47 15.7K
08:35 77.20 77.21 77.20 77.21 12.7K
08:41 77.25 77.25 77.25 77.25 0.9K
08:44 77.39 77.39 77.39 77.39 0.0K
08:50 77.40 77.40 77.40 77.40 0.0K
08:52 77.40 77.50 77.40 77.50 0.5K
08:53 77.10 77.10 77.10 77.10 0.2K
08:54 77.10 77.60 77.10 77.60 17.5K
08:55 77.45 77.45 77.45 77.45 0.2K
08:57 77.60 77.60 77.50 77.50 5.3K
08:58 77.55 77.55 77.55 77.55 5.2K
09:00 77.50 77.50 77.50 77.50 49.4K
09:01 77.59 77.59 77.59 77.59 0.0K
09:02 77.50 77.50 77.50 77.50 15.0K
09:03 77.50 77.70 77.50 77.70 3.0K
09:05 77.50 77.50 77.50 77.50 0.0K
09:06 77.65 77.65 77.65 77.65 0.0K
09:08 77.65 77.65 77.62 77.62 7.2K
09:12 77.50 77.50 77.50 77.50 1.9K
09:14 77.65 77.65 77.65 77.65 19.5K
09:16 77.65 77.70 77.65 77.70 20.1K
09:18 77.40 77.40 77.40 77.40 7.7K
09:19 77.38 77.38 77.38 77.38 5.0K
09:20 77.30 77.44 77.30 77.40 31.2K
09:21 77.40 77.40 77.40 77.40 1.8K
09:22 77.40 77.40 77.40 77.40 7.2K
09:24 77.30 77.30 77.30 77.30 0.2K
09:26 77.41 77.44 77.41 77.44 11.6K
09:27 77.44 77.44 77.44 77.44 5.8K
09:30 77.44 77.44 77.44 77.44 8.4K
09:33 77.40 77.40 77.40 77.40 1.4K
09:35 77.44 77.44 77.44 77.44 7.1K
09:36 77.50 77.50 77.50 77.50 0.6K
09:37 77.36 77.36 77.36 77.36 0.4K
09:38 77.44 77.44 77.40 77.40 1.3K
09:40 77.40 77.40 77.30 77.40 6.1K
09:42 77.44 77.44 77.44 77.44 3.8K
09:43 77.40 77.40 77.30 77.30 1.2K
09:52 77.41 77.41 77.41 77.41 0.6K
09:55 77.41 77.41 77.41 77.41 22.9K
09:56 77.41 77.41 77.41 77.41 5.5K
09:59 77.30 77.40 77.30 77.40 3.3K
10:02 77.50 77.50 77.50 77.50 0.0K
10:03 77.50 77.50 77.41 77.41 0.5K
10:04 77.41 77.41 77.41 77.41 2.1K
10:05 77.30 77.40 77.30 77.30 16.4K
10:06 77.41 77.50 77.41 77.50 12.9K
10:08 77.40 77.40 77.40 77.40 1.3K
10:09 77.40 77.40 77.40 77.40 9.5K
10:12 77.40 77.40 77.40 77.40 26.1K
10:13 77.50 77.50 77.50 77.50 29.9K
10:14 77.40 77.40 77.40 77.40 19.4K
10:16 77.48 77.48 77.48 77.48 0.1K
10:17 77.40 77.40 77.40 77.40 6.6K
10:18 77.50 77.50 77.50 77.50 37.1K
10:20 77.60 77.70 77.60 77.70 57.7K
10:21 77.70 77.70 77.70 77.70 8.6K
10:23 77.66 77.66 77.60 77.60 0.0K
10:24 77.70 77.90 77.70 77.90 52.4K
10:25 77.55 77.55 77.55 77.55 0.7K
10:27 77.55 77.55 77.55 77.55 1.0K
10:28 77.40 77.40 77.40 77.40 0.5K
10:29 77.70 77.70 77.70 77.70 0.0K
10:30 77.55 77.60 77.55 77.60 0.1K
10:31 77.50 77.50 77.50 77.50 20.4K
10:32 77.40 77.40 77.40 77.40 0.0K
10:34 77.50 77.50 77.50 77.50 6.0K
10:38 77.60 77.60 77.60 77.60 11.3K
10:39 77.70 77.70 77.70 77.70 0.0K
10:40 77.60 77.60 77.60 77.60 2.3K
10:42 77.60 77.60 77.60 77.60 5.0K
10:43 77.70 77.70 77.70 77.70 0.1K
10:44 77.60 77.70 77.60 77.62 12.2K
10:45 77.50 77.50 77.50 77.50 0.1K
10:47 77.60 77.60 77.60 77.60 2.9K
10:48 77.60 77.60 77.60 77.60 21.2K
10:54 77.50 77.50 77.50 77.50 1.9K
10:55 77.60 77.60 77.60 77.60 3.6K
10:56 77.70 77.70 77.70 77.70 0.2K
10:57 77.60 77.60 77.60 77.60 48.9K
11:00 77.60 77.60 77.60 77.60 3.8K
11:02 77.68 77.68 77.68 77.68 0.1K
11:04 77.70 77.70 77.70 77.70 0.0K
11:05 77.60 77.60 77.60 77.60 7.5K
11:10 77.50 77.50 77.50 77.50 0.0K
11:12 77.69 77.69 77.60 77.60 1.4K
11:13 77.60 77.60 77.60 77.60 6.5K
11:14 77.50 77.50 77.50 77.50 0.0K
11:15 77.50 77.50 77.50 77.50 0.0K
11:16 77.51 77.51 77.51 77.51 0.0K
11:17 77.70 77.70 77.60 77.60 0.3K
11:19 77.60 77.60 77.60 77.60 0.5K
11:21 77.70 77.70 77.70 77.70 0.1K
11:22 77.69 77.69 77.69 77.69 0.6K
11:26 77.70 77.70 77.70 77.70 0.1K
11:28 77.60 77.60 77.60 77.60 28.3K
11:33 77.60 77.60 77.60 77.60 6.4K
11:34 77.60 77.60 77.60 77.60 0.5K
11:37 77.60 77.60 77.60 77.60 1.3K
11:43 77.60 77.60 77.60 77.60 1.0K
11:44 77.90 77.90 77.90 77.90 2.7K
11:45 77.80 77.80 77.80 77.80 9.0K
11:46 77.70 77.90 77.70 77.80 2.1K
11:47 77.70 77.70 77.70 77.70 13.1K
11:49 77.80 77.80 77.80 77.80 4.8K
11:50 77.90 77.90 77.86 77.86 2.2K
11:51 77.85 77.85 77.85 77.85 8.3K
11:52 77.86 77.86 77.86 77.86 0.3K
11:53 78.00 78.00 77.85 77.85 15.0K
11:56 77.85 78.00 77.85 78.00 6.4K
12:05 77.85 78.00 77.85 77.85 3.2K
12:08 78.00 78.00 78.00 78.00 0.0K
12:12 77.85 77.85 77.85 77.85 5.1K
12:18 77.70 77.70 77.70 77.70 0.1K
12:19 77.85 77.85 77.85 77.85 12.9K
12:23 78.00 78.00 78.00 78.00 0.3K
12:24 77.81 77.81 77.81 77.81 3.9K
12:25 77.76 77.76 77.60 77.60 38.6K
12:26 77.98 77.98 77.98 77.98 0.0K
12:32 78.00 78.00 78.00 78.00 0.1K
12:33 78.00 78.00 78.00 78.00 0.0K
12:34 78.00 78.00 78.00 78.00 0.1K
12:35 78.00 78.00 78.00 78.00 0.1K
12:36 77.60 77.76 77.60 77.76 1.6K
12:37 78.00 78.00 78.00 78.00 103.5K
12:38 77.97 77.97 77.97 77.97 0.1K
12:40 77.60 78.00 77.60 78.00 3.8K
12:42 77.85 77.85 77.85 77.85 1.7K
12:46 78.00 78.00 78.00 78.00 0.0K
12:48 77.85 77.85 77.85 77.85 0.8K
12:50 77.85 77.85 77.70 77.70 15.4K
12:51 77.82 78.00 77.82 78.00 40.1K
12:53 77.78 77.78 77.60 77.60 3.1K
12:55 77.90 77.90 77.75 77.75 85.5K
12:56 77.90 77.90 77.90 77.90 0.1K
13:00 77.65 77.80 77.65 77.80 3.3K
13:03 77.72 77.72 77.72 77.72 4.9K
13:04 77.60 77.60 77.60 77.60 1.5K
13:10 77.90 77.90 77.90 77.90 0.0K
13:14 77.75 77.75 77.75 77.75 1.4K
13:15 77.90 77.90 77.90 77.90 0.1K
13:16 77.70 77.70 77.70 77.70 5.0K
13:19 77.70 77.80 77.70 77.70 4.3K
13:20 77.90 77.90 77.90 77.90 0.0K
13:22 77.70 77.90 77.70 77.90 1.5K
13:24 77.76 77.76 77.76 77.76 1.0K
13:25 77.90 77.90 77.90 77.90 0.0K
13:29 77.70 77.70 77.70 77.70 16.1K
13:30 77.90 78.00 77.90 78.00 5.7K
13:31 77.80 78.00 77.80 78.00 5.8K
13:32 77.80 77.80 77.80 77.80 1.4K
13:35 78.00 78.00 77.80 77.80 1.9K
13:36 77.90 77.90 77.90 77.90 0.1K
13:37 77.80 77.80 77.80 77.80 0.2K
13:38 78.00 78.00 78.00 78.00 18.0K
13:39 78.00 78.00 78.00 78.00 14.8K
13:41 78.00 78.00 77.99 77.99 7.3K
13:42 78.00 78.00 78.00 78.00 585.0K
13:43 78.10 78.10 78.10 78.10 0.2K
13:44 78.10 78.10 78.10 78.10 3.7K
13:46 78.00 78.00 78.00 78.00 150.0K
13:47 78.10 78.10 78.10 78.10 0.1K
13:50 78.00 78.00 78.00 78.00 31.3K
13:56 78.08 78.08 78.08 78.08 0.0K
14:01 77.90 77.90 77.90 77.90 0.1K
14:02 78.00 78.00 78.00 78.00 11.2K
14:03 78.00 78.10 78.00 78.10 5.9K
14:05 78.00 78.10 78.00 78.10 0.2K
14:06 77.99 77.99 77.99 77.99 0.2K
14:12 77.99 77.99 77.99 77.99 3.0K
14:13 77.98 78.10 77.98 78.10 20.2K
14:16 78.10 78.10 77.70 77.70 40.0K
14:19 77.80 77.90 77.60 77.90 7.4K
14:21 77.80 77.80 77.80 77.80 1.2K
14:25 77.60 77.60 77.60 77.60 0.0K
14:26 77.70 77.70 77.70 77.70 2.8K
14:30 77.80 77.80 77.80 77.80 0.0K
14:32 77.60 77.68 77.60 77.68 3.5K
14:35 77.60 77.80 77.60 77.80 0.1K
14:38 77.68 77.68 77.68 77.68 1.1K
14:40 77.60 77.60 77.60 77.60 0.0K
14:44 77.80 77.80 77.80 77.80 4.3K
14:45 77.85 77.90 77.85 77.90 0.4K
14:48 77.90 77.90 77.90 77.90 0.8K
14:49 77.90 77.90 77.90 77.90 0.6K
14:50 77.90 77.90 77.80 77.80 0.5K
14:51 77.80 77.85 77.80 77.85 13.0K
14:52 77.90 77.90 77.90 77.90 0.0K
14:53 77.80 77.80 77.80 77.80 0.0K
14:55 77.90 77.90 77.75 77.75 13.4K
14:56 77.80 77.80 77.60 77.60 24.6K
14:58 77.70 77.70 77.55 77.55 0.1K
14:59 77.40 77.40 77.40 77.40 0.0K
15:00 77.45 77.45 77.40 77.40 40.1K
15:01 77.30 77.30 77.30 77.30 0.1K
15:02 77.50 77.50 77.50 77.50 0.3K
15:04 77.40 77.40 77.40 77.40 1.8K
15:05 77.50 77.50 77.50 77.50 3.8K
15:10 77.30 77.30 77.30 77.30 7.9K
15:11 77.40 77.40 77.40 77.40 26.0K
15:12 77.20 77.50 77.20 77.50 10.9K
15:13 77.36 77.36 77.36 77.36 1.3K
15:14 77.50 77.50 77.50 77.50 0.0K
15:15 77.32 77.32 77.32 77.32 2.0K
15:16 77.32 77.50 77.32 77.50 10.0K
15:20 77.30 77.30 77.30 77.30 0.0K
15:22 77.46 77.46 77.30 77.30 4.4K
15:29 77.50 77.50 77.50 77.50 0.8K
15:31 77.20 77.32 77.20 77.32 3.9K
15:34 77.36 77.50 77.36 77.50 58.9K
15:35 77.50 77.50 77.35 77.50 11.5K
15:36 77.38 77.38 77.38 77.38 7.7K
15:39 77.50 77.50 77.50 77.50 0.0K
15:40 77.30 77.50 77.30 77.50 20.1K
15:42 77.50 77.50 77.50 77.50 0.1K
15:44 77.50 77.50 77.50 77.50 0.0K
15:46 77.30 77.50 77.30 77.40 3.0K
15:47 77.20 77.20 77.20 77.20 0.1K
15:48 77.33 77.40 77.33 77.40 5.3K
15:49 77.30 77.30 77.30 77.30 4.0K
15:51 77.40 77.40 77.40 77.40 0.0K
15:52 77.20 77.27 77.20 77.27 26.5K
15:53 77.30 77.30 77.30 77.30 10.7K
15:55 77.40 77.40 77.40 77.40 0.1K
15:56 77.23 77.23 77.20 77.20 0.1K
15:57 77.40 77.40 77.40 77.40 0.1K
15:58 77.20 77.32 77.20 77.32 9.0K
15:59 77.40 77.40 77.40 77.40 0.0K
16:00 77.20 77.20 77.20 77.20 12.3K
16:01 77.10 77.10 77.10 77.10 0.1K
16:02 77.20 77.20 77.20 77.20 5.0K
16:03 77.20 77.20 77.20 77.20 25.0K
16:04 77.30 77.30 77.30 77.30 0.0K
16:06 77.10 77.10 77.10 77.10 4.1K
16:07 77.22 77.22 77.22 77.22 4.1K
16:08 77.30 77.30 77.30 77.30 0.1K
16:09 77.20 77.20 77.20 77.20 6.8K
16:10 77.30 77.30 77.30 77.30 0.0K
16:16 77.10 77.30 77.10 77.18 11.0K
16:17 77.22 77.22 77.22 77.22 0.0K
16:18 77.18 77.22 77.18 77.22 39.4K
16:19 77.30 77.30 77.30 77.30 5.2K
16:20 77.20 77.20 77.20 77.20 9.7K
16:21 77.10 77.10 77.10 77.10 0.0K
16:22 77.10 77.10 77.10 77.10 0.7K
16:23 76.90 76.90 76.90 76.90 0.1K
16:25 77.10 77.10 77.10 77.10 0.0K
16:26 77.10 77.10 77.10 77.10 0.0K
16:27 77.05 77.05 77.05 77.05 13.0K
16:28 77.10 77.10 76.90 76.90 0.2K
16:29 77.10 77.10 77.10 77.10 8.8K
16:35 77.20 77.20 77.20 77.20 161.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar