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 73.60 73.60 73.25 73.25 58.2K
08:01 73.15 73.15 73.15 73.15 50.0K
08:02 73.30 73.45 73.23 73.45 55.6K
08:04 73.28 73.28 73.28 73.28 50.0K
08:05 73.70 73.70 73.70 73.70 5.2K
08:06 73.10 73.70 73.10 73.70 0.4K
08:09 73.70 73.70 73.26 73.60 1.0K
08:10 73.60 73.60 73.32 73.50 9.1K
08:11 73.50 73.50 73.32 73.32 10.1K
08:12 73.50 73.50 73.50 73.50 0.3K
08:13 73.50 73.50 73.50 73.50 1.7K
08:16 73.50 73.50 73.10 73.10 0.3K
08:18 73.33 73.50 73.33 73.50 1.6K
08:19 73.10 73.10 73.10 73.10 50.0K
08:20 73.33 73.33 73.30 73.30 8.3K
08:21 73.34 73.34 73.34 73.34 4.4K
08:22 73.10 73.10 73.00 73.10 82.2K
08:23 73.10 73.10 72.90 72.90 46.7K
08:24 73.20 73.20 73.20 73.20 3.9K
08:25 73.30 73.30 73.30 73.30 0.0K
08:30 73.20 73.30 73.20 73.20 5.8K
08:31 73.14 73.20 73.14 73.20 9.8K
08:32 73.20 73.30 73.20 73.30 0.1K
08:33 73.14 73.14 73.14 73.14 0.0K
08:34 73.19 73.19 73.19 73.19 0.0K
08:35 73.14 73.20 73.14 73.20 12.9K
08:36 73.09 73.20 73.09 73.20 0.9K
08:37 73.03 73.03 73.03 73.03 0.6K
08:38 73.03 73.03 73.03 73.03 0.1K
08:40 73.05 73.20 73.05 73.20 12.7K
08:41 72.88 72.88 72.88 72.88 25.6K
08:42 72.88 72.88 72.88 72.88 27.4K
08:43 72.80 73.00 72.80 73.00 70.2K
08:44 72.74 72.74 72.74 72.74 5.0K
08:45 72.78 72.78 72.78 72.78 0.7K
08:46 72.74 72.74 72.74 72.74 2.8K
08:48 72.75 73.00 72.70 73.00 42.0K
08:49 73.20 73.20 73.20 73.20 0.0K
08:50 73.20 73.20 72.96 72.96 12.9K
08:51 72.90 72.90 72.90 72.90 0.1K
08:56 73.10 73.10 73.10 73.10 7.9K
08:59 73.15 73.15 73.00 73.00 168.1K
09:00 73.20 73.20 73.20 73.20 0.0K
09:01 73.00 73.00 73.00 73.00 0.0K
09:04 73.01 73.01 73.01 73.01 0.0K
09:06 72.93 72.93 72.93 72.93 7.5K
09:08 73.00 73.01 73.00 73.01 9.6K
09:12 73.00 73.00 73.00 73.00 0.0K
09:14 73.10 73.10 73.00 73.00 13.9K
09:15 73.00 73.00 73.00 73.00 5.0K
09:17 72.93 72.93 72.93 72.93 5.6K
09:18 73.00 73.00 72.92 72.92 86.7K
09:19 73.10 73.10 73.00 73.00 14.5K
09:20 73.10 73.20 72.90 72.92 41.3K
09:21 72.97 72.97 72.97 72.97 8.2K
09:22 72.97 72.97 72.91 72.91 34.8K
09:23 72.92 72.92 72.92 72.92 3.0K
09:24 72.97 72.97 72.97 72.97 0.1K
09:25 72.96 72.96 72.92 72.92 6.1K
09:27 72.96 72.96 72.96 72.96 0.3K
09:28 72.92 72.92 72.92 72.92 3.3K
09:30 72.96 72.96 72.96 72.96 20.0K
09:33 72.96 72.96 72.96 72.96 4.1K
09:34 72.95 72.95 72.92 72.92 20.9K
09:35 72.95 72.95 72.95 72.95 7.0K
09:37 72.96 72.96 72.92 72.92 7.5K
09:38 72.93 72.93 72.93 72.93 2.5K
09:40 72.96 72.96 72.96 72.96 5.1K
09:41 72.96 72.96 72.96 72.96 1.0K
09:42 73.20 73.20 73.20 73.20 182.0K
09:44 72.92 73.20 72.92 73.20 194.9K
09:45 73.10 73.20 73.10 73.10 306.8K
09:46 73.00 73.00 73.00 73.00 34.2K
09:47 73.00 73.10 73.00 73.00 109.5K
09:48 73.10 73.10 73.10 73.10 254.6K
09:49 73.20 73.20 73.06 73.06 54.5K
09:50 73.10 73.10 73.10 73.10 5.5K
09:51 73.20 73.20 73.06 73.20 49.5K
09:53 73.10 73.10 73.10 73.10 19.5K
09:54 73.20 73.20 73.20 73.20 0.0K
09:55 73.20 73.20 73.06 73.10 13.2K
09:58 73.06 73.20 73.05 73.05 167.4K
09:59 73.03 73.03 73.02 73.02 15.0K
10:00 73.02 73.02 73.02 73.02 28.1K
10:01 73.00 73.10 72.95 72.95 1,022.7K
10:02 72.90 72.95 72.90 72.95 64.2K
10:03 72.99 72.99 72.99 72.99 9.6K
10:04 72.90 72.90 72.90 72.90 0.0K
10:05 72.99 72.99 72.95 72.95 22.4K
10:06 72.93 72.98 72.93 72.98 22.2K
10:08 72.93 72.93 72.93 72.93 3.6K
10:11 73.00 73.00 73.00 73.00 0.6K
10:12 73.20 73.20 73.00 73.00 20.2K
10:13 73.05 73.05 73.05 73.05 13.7K
10:14 73.20 73.20 73.05 73.05 1.4K
10:16 73.20 73.20 73.00 73.00 19.5K
10:17 72.97 72.97 72.97 72.98 19.6K
10:20 72.97 73.20 72.96 73.20 2.2K
10:22 72.93 72.93 72.93 72.93 20.7K
10:23 72.90 72.90 72.90 72.90 0.2K
10:25 72.93 72.93 72.93 72.93 2.0K
10:26 73.08 73.08 73.08 73.08 3,078.0K
10:27 73.08 73.08 72.90 72.90 135.7K
10:28 73.08 73.08 73.08 73.08 536.3K
10:34 72.98 72.98 72.98 72.98 4.8K
10:36 73.00 73.08 72.90 73.08 523.9K
10:37 73.20 73.20 73.10 73.10 26.1K
10:39 73.08 73.08 73.08 73.08 1.2K
10:41 73.08 73.08 73.08 73.08 132.8K
10:42 73.30 73.30 73.08 73.08 5.0K
10:43 73.15 73.15 73.15 73.15 2.5K
10:44 73.30 73.30 73.30 73.30 0.8K
10:46 73.30 73.30 73.08 73.30 0.5K
10:49 73.20 73.20 73.20 73.20 2.3K
10:50 73.30 73.30 73.24 73.24 75.5K
10:52 73.30 73.30 73.30 73.30 18.6K
10:53 73.50 73.50 73.50 73.50 0.0K
10:54 73.30 73.30 73.28 73.28 61.1K
10:56 73.50 73.50 73.25 73.50 1.5K
10:59 73.10 73.20 73.10 73.20 0.0K
11:02 73.20 73.20 73.20 73.20 0.6K
11:06 73.40 73.40 73.40 73.40 0.1K
11:08 73.40 73.40 73.40 73.40 0.0K
11:10 73.10 73.10 73.10 73.10 0.0K
11:11 73.10 73.10 73.10 73.10 0.0K
11:16 73.30 73.30 73.30 73.30 1.6K
11:17 73.10 73.15 73.10 73.13 2.0K
11:18 73.10 73.10 73.10 73.10 0.0K
11:20 73.10 73.10 73.10 73.10 0.0K
11:22 73.12 73.12 73.12 73.12 13.7K
11:23 73.12 73.12 73.12 73.12 14.3K
11:24 73.30 73.30 73.30 73.30 0.1K
11:28 73.30 73.30 73.30 73.30 0.0K
11:30 73.30 73.30 73.10 73.10 249.6K
11:31 73.30 73.30 73.10 73.15 114.9K
11:32 73.12 73.12 73.12 73.12 1.5K
11:33 73.20 73.20 73.12 73.12 0.6K
11:42 73.15 73.15 73.00 73.11 10.2K
11:44 73.30 73.30 73.02 73.11 5.5K
11:45 73.11 73.11 73.11 73.11 0.0K
11:46 73.30 73.30 73.30 73.30 0.0K
11:48 73.15 73.15 73.10 73.10 3.9K
11:49 73.15 73.15 73.15 73.15 30.0K
11:50 73.15 73.15 73.15 73.15 8.6K
11:54 73.20 73.20 73.20 73.20 5.8K
11:55 73.19 73.30 73.19 73.30 0.5K
11:57 73.08 73.08 73.08 73.08 6.9K
12:00 73.30 73.30 73.10 73.10 30.7K
12:01 73.20 73.20 73.05 73.05 12.7K
12:02 73.08 73.08 73.08 73.08 4.0K
12:05 73.09 73.09 73.09 73.09 0.5K
12:08 73.10 73.10 73.00 73.00 15.5K
12:09 73.05 73.05 73.05 73.05 3.2K
12:10 73.20 73.20 73.05 73.20 24.0K
12:11 73.10 73.10 73.10 73.10 0.2K
12:12 73.00 73.18 73.00 73.10 13.2K
12:15 73.30 73.30 73.00 73.00 0.1K
12:16 73.10 73.10 73.10 73.10 14.0K
12:17 73.15 73.15 73.15 73.15 5.0K
12:18 73.15 73.15 73.15 73.15 0.0K
12:19 73.10 73.10 73.10 73.10 0.0K
12:21 73.30 73.30 73.30 73.30 0.0K
12:24 73.30 73.30 73.30 73.30 0.0K
12:25 73.15 73.15 73.15 73.15 4.1K
12:26 73.15 73.15 73.15 73.15 30.0K
12:28 73.30 73.30 73.30 73.30 0.9K
12:29 73.15 73.15 73.15 73.15 50.0K
12:31 73.10 73.10 73.10 73.10 69.9K
12:32 73.30 73.30 73.30 73.30 54.6K
12:33 73.00 73.00 73.00 73.00 0.0K
12:34 73.02 73.02 73.02 73.02 32.9K
12:38 73.18 73.18 73.06 73.06 8.2K
12:45 73.20 73.20 73.20 73.20 0.2K
12:46 73.10 73.10 73.10 73.10 1.4K
12:49 73.20 73.20 73.20 73.20 0.0K
12:52 73.20 73.20 73.20 73.20 0.2K
12:57 73.05 73.05 73.05 73.05 4.2K
13:01 73.20 73.20 73.10 73.10 29.6K
13:03 73.05 73.05 73.05 73.05 0.6K
13:10 73.10 73.10 73.10 73.10 2.0K
13:16 73.20 73.20 73.20 73.20 0.0K
13:17 73.05 73.05 73.05 73.05 0.7K
13:18 73.10 73.10 73.10 73.10 0.8K
13:19 73.00 73.00 73.00 73.00 0.0K
13:21 73.00 73.10 73.00 73.10 76.7K
13:24 73.05 73.05 73.05 73.05 1.7K
13:29 73.05 73.05 73.05 73.05 3.5K
13:32 73.10 73.10 73.00 73.00 0.2K
13:34 73.10 73.10 73.10 73.10 19.9K
13:36 73.20 73.20 73.20 73.20 0.3K
13:38 73.00 73.00 73.00 73.00 0.7K
13:41 73.10 73.10 73.10 73.10 0.0K
13:42 73.05 73.05 73.05 73.05 6.7K
13:44 73.10 73.10 73.10 73.10 0.1K
13:46 73.10 73.10 73.10 73.10 0.0K
13:49 73.09 73.09 73.09 73.09 0.0K
13:50 73.05 73.05 73.05 73.05 0.3K
13:51 73.10 73.10 73.10 73.10 0.0K
13:52 73.03 73.03 73.03 73.03 0.4K
13:54 73.03 73.03 73.03 73.03 0.4K
13:55 73.08 73.08 73.08 73.08 20.4K
14:00 73.03 73.03 73.02 73.02 8.0K
14:02 73.05 73.10 73.05 73.10 17.9K
14:04 73.00 73.00 73.00 73.00 24.1K
14:05 73.00 73.00 73.00 73.00 68.0K
14:06 73.10 73.10 73.10 73.10 0.0K
14:08 73.10 73.10 73.10 73.10 0.0K
14:09 73.10 73.10 73.10 73.10 0.1K
14:10 72.85 72.85 72.85 72.85 32.4K
14:11 72.86 72.86 72.86 72.86 8.8K
14:12 72.65 72.65 72.65 72.65 70.9K
14:15 72.75 72.75 72.75 72.75 13.7K
14:16 72.80 72.80 72.80 72.80 0.0K
14:17 72.66 72.66 72.66 72.66 4.0K
14:18 72.80 72.80 72.80 72.80 0.1K
14:20 72.65 72.66 72.65 72.66 1.8K
14:22 72.66 72.66 72.66 72.66 16.3K
14:23 72.60 72.60 72.60 72.60 0.2K
14:24 72.67 72.67 72.67 72.67 0.0K
14:26 72.65 72.65 72.65 72.65 10.0K
14:29 72.65 72.65 72.65 72.65 4.0K
14:31 72.60 72.60 72.60 72.60 12.5K
14:32 72.60 72.60 72.40 72.60 0.1K
14:36 72.46 72.46 72.46 72.46 2.4K
14:39 72.40 72.40 72.40 72.40 38.7K
14:41 72.45 72.60 72.45 72.60 5.1K
14:43 72.41 72.41 72.41 72.41 23.7K
14:44 72.50 72.70 72.40 72.40 50.6K
14:45 72.50 72.50 72.50 72.50 16.3K
14:46 72.60 72.60 72.60 72.60 0.0K
14:47 72.80 72.80 72.50 72.50 255.4K
14:49 72.50 72.50 72.50 72.50 3.8K
14:50 72.67 72.67 72.67 72.67 7.7K
14:52 72.80 72.80 72.80 72.80 0.0K
14:57 72.80 72.80 72.74 72.74 0.2K
14:58 72.80 72.80 72.80 72.80 0.0K
14:59 72.65 72.65 72.65 72.65 8.5K
15:00 72.65 72.70 72.60 72.65 21.8K
15:01 72.62 72.63 72.62 72.63 21.7K
15:02 72.63 72.70 72.62 72.63 6.0K
15:04 72.80 72.80 72.65 72.65 0.2K
15:05 72.80 72.80 72.70 72.70 0.0K
15:06 72.70 72.70 72.60 72.60 19.6K
15:07 72.54 72.54 72.54 72.54 7.6K
15:08 72.70 72.70 72.70 72.70 0.0K
15:09 72.70 72.70 72.54 72.54 0.0K
15:11 72.53 72.53 72.53 72.53 1.8K
15:14 72.52 72.52 72.52 72.52 0.0K
15:16 72.53 72.53 72.53 72.53 5.9K
15:17 72.70 72.70 72.70 72.70 0.2K
15:18 72.57 72.57 72.53 72.53 0.0K
15:19 72.52 72.70 72.52 72.70 0.4K
15:22 72.52 72.80 72.52 72.80 75.9K
15:24 72.57 72.57 72.54 72.54 26.8K
15:27 72.80 72.80 72.80 72.80 1.6K
15:28 72.51 72.55 72.50 72.55 103.6K
15:29 72.70 72.70 72.55 72.55 1.4K
15:31 72.56 72.56 72.56 72.56 1.5K
15:32 72.54 72.54 72.50 72.50 13.7K
15:33 72.45 72.45 72.45 72.45 1.2K
15:35 72.60 72.60 72.60 72.60 0.1K
15:36 72.50 72.50 72.50 72.50 2.7K
15:37 72.60 72.60 72.40 72.40 4.4K
15:38 72.60 72.60 72.60 72.60 4.4K
15:39 72.45 72.60 72.45 72.60 4.6K
15:41 72.45 72.45 72.45 72.45 0.4K
15:42 72.45 72.45 72.45 72.45 0.3K
15:44 72.40 72.40 72.40 72.40 0.0K
15:46 72.46 72.46 72.46 72.46 1.8K
15:48 72.50 72.50 72.35 72.50 8.6K
15:49 72.35 72.50 72.35 72.50 22.4K
15:50 72.50 72.50 72.50 72.50 1.6K
15:52 72.57 72.60 72.57 72.60 0.3K
15:53 72.45 72.45 72.45 72.45 3.3K
15:54 72.60 72.80 72.60 72.80 117.0K
15:56 73.10 73.10 73.10 73.10 0.0K
16:01 72.80 72.80 72.80 72.80 0.4K
16:02 73.00 73.00 73.00 73.00 13.2K
16:07 72.80 72.90 72.80 72.90 30.7K
16:08 72.75 72.90 72.75 72.90 3.0K
16:09 72.70 72.90 72.70 72.85 23.8K
16:10 72.80 73.00 72.80 72.84 13.1K
16:11 73.00 73.00 72.73 72.73 5.7K
16:14 72.70 72.75 72.70 72.75 13.9K
16:15 72.70 72.90 72.70 72.90 1.1K
16:16 72.90 72.90 72.70 72.72 23.6K
16:17 72.70 72.90 72.70 72.90 2.4K
16:18 72.90 72.90 72.68 72.68 14.1K
16:19 72.68 72.68 72.68 72.68 1.0K
16:20 72.80 72.80 72.60 72.60 17.5K
16:21 72.65 72.70 72.60 72.65 62.5K
16:22 72.60 72.80 72.60 72.80 0.0K
16:23 72.65 72.65 72.62 72.62 11.9K
16:24 72.80 72.80 72.62 72.62 8.6K
16:25 72.80 72.80 72.72 72.72 1.0K
16:26 72.65 72.65 72.65 72.65 13.5K
16:27 72.65 72.65 72.65 72.65 13.5K
16:28 72.80 72.80 72.65 72.65 0.5K
16:29 72.80 72.80 72.60 72.60 10.9K
16:35 72.60 72.60 72.60 72.60 424.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar