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 72.68 72.68 72.68 72.68 23.6K
08:01 72.46 72.61 72.46 72.55 4.4K
08:03 72.55 72.61 72.55 72.61 38.4K
08:04 72.55 72.65 72.55 72.65 5.7K
08:05 73.00 73.00 72.60 72.60 0.3K
08:10 73.00 73.00 72.63 72.63 2.1K
08:12 72.70 72.70 72.70 72.70 15.0K
08:15 73.00 73.00 73.00 73.00 1.1K
08:17 72.69 73.00 72.69 73.00 15.1K
08:18 72.63 72.63 72.63 72.63 3.0K
08:22 73.10 73.10 73.10 73.10 0.1K
08:25 73.20 73.20 73.20 73.20 0.2K
08:28 72.77 72.77 72.77 72.77 5.4K
08:29 73.20 73.20 73.20 73.20 0.1K
08:30 72.75 72.75 72.75 72.75 26.2K
08:32 73.13 73.13 72.64 72.86 14.0K
08:35 73.13 73.13 73.13 73.13 0.3K
08:37 72.60 72.60 72.60 72.60 29.6K
08:39 72.85 72.99 72.85 72.99 40.6K
08:40 72.95 72.95 72.95 72.95 3.8K
08:41 72.99 72.99 72.99 72.99 10.1K
08:45 73.00 73.00 73.00 73.00 1.3K
08:46 72.78 72.78 72.78 72.78 10.0K
08:48 73.00 73.00 73.00 73.00 20.0K
08:52 72.90 72.95 72.90 72.95 48.2K
08:53 73.10 73.10 73.10 73.10 0.1K
08:54 73.02 73.02 72.95 72.95 10.9K
08:55 73.10 73.10 73.10 73.10 0.0K
08:56 72.95 72.95 72.90 72.90 43.4K
08:57 72.80 72.80 72.80 72.80 0.0K
09:00 72.82 72.82 72.82 72.82 6.9K
09:01 72.78 72.78 72.78 72.78 1.1K
09:02 72.78 72.78 72.78 72.78 4.0K
09:03 72.90 72.90 72.75 72.75 5.6K
09:04 72.90 72.90 72.80 72.80 0.0K
09:06 72.73 72.73 72.73 72.73 0.9K
09:07 72.70 72.70 72.70 72.70 0.6K
09:08 72.80 72.80 72.80 72.80 0.0K
09:09 72.75 72.75 72.75 72.75 2.2K
09:12 72.75 72.78 72.75 72.78 2.3K
09:13 72.77 72.77 72.77 72.77 2.6K
09:14 72.70 72.70 72.70 72.70 0.0K
09:15 72.75 72.75 72.75 72.75 15.4K
09:16 72.75 72.80 72.75 72.80 10.2K
09:17 72.75 72.75 72.75 72.75 49.6K
09:18 72.80 72.90 72.80 72.90 8.9K
09:19 72.90 72.90 72.90 72.90 0.0K
09:20 72.75 72.88 72.75 72.88 5.8K
09:21 72.80 72.80 72.80 72.80 0.8K
09:22 72.75 73.00 72.75 73.00 1.6K
09:23 72.78 72.78 72.78 72.78 1.0K
09:24 72.85 72.85 72.85 72.85 3.9K
09:25 73.00 73.00 73.00 73.00 0.5K
09:26 73.00 73.00 73.00 73.00 1.1K
09:27 72.84 72.84 72.80 72.80 14.8K
09:28 73.00 73.00 72.80 72.80 15.0K
09:32 72.85 72.85 72.85 72.85 4.1K
09:33 73.10 73.10 73.10 73.10 0.0K
09:34 72.98 73.10 72.98 73.10 2.0K
09:36 72.92 73.10 72.92 73.10 10.9K
09:37 72.95 72.95 72.95 72.95 2.9K
09:38 72.92 72.92 72.90 72.90 4.9K
09:39 72.85 72.85 72.85 72.85 4.9K
09:40 72.85 72.85 72.85 72.85 4.9K
09:41 72.80 72.83 72.80 72.83 1.9K
09:42 73.00 73.00 73.00 73.00 0.3K
09:43 73.00 73.00 73.00 73.00 0.1K
09:44 72.85 72.85 72.85 72.85 4.0K
09:45 72.91 72.91 72.91 72.91 12.0K
09:47 72.85 72.85 72.80 72.80 2.2K
09:50 72.85 73.10 72.85 73.10 2.5K
09:52 73.06 73.06 73.06 73.06 0.1K
09:53 72.88 73.10 72.88 73.10 3.2K
09:55 72.80 72.80 72.80 72.80 0.0K
09:56 73.00 73.06 73.00 73.00 19.0K
09:58 73.00 73.00 73.00 73.00 3.0K
09:59 73.10 73.10 73.10 73.10 0.0K
10:00 73.06 73.06 72.83 72.83 0.0K
10:04 72.88 72.88 72.86 72.86 15.6K
10:05 72.80 72.80 72.80 72.80 0.1K
10:06 72.92 72.92 72.92 72.92 0.1K
10:09 72.87 72.87 72.87 72.87 1.4K
10:13 72.88 72.88 72.88 72.88 6.3K
10:15 72.96 72.96 72.96 72.96 4.1K
10:18 72.80 72.80 72.80 72.80 0.3K
10:20 72.88 72.88 72.88 72.88 0.9K
10:21 72.80 72.95 72.80 72.95 457.1K
10:22 73.10 73.30 73.10 73.30 65.7K
10:23 73.50 73.50 73.50 73.50 6.7K
10:24 73.38 73.38 73.38 73.38 0.7K
10:27 73.30 73.30 73.30 73.30 4.5K
10:28 73.38 73.38 73.38 73.38 0.1K
10:29 73.60 73.60 73.60 73.60 0.0K
10:30 73.45 73.45 73.45 73.45 15.0K
10:31 73.45 73.45 73.45 73.45 9.7K
10:35 73.60 73.60 73.60 73.60 0.1K
10:36 73.60 73.60 73.60 73.60 0.2K
10:39 73.33 73.33 73.33 73.33 0.1K
10:41 73.33 73.60 73.33 73.60 5.6K
10:43 73.38 73.38 73.38 73.38 0.4K
10:44 73.56 73.60 73.56 73.60 0.2K
10:45 73.45 73.45 73.45 73.45 1.4K
10:47 73.40 73.40 73.40 73.40 2.0K
10:49 73.45 73.45 73.45 73.45 14.7K
10:53 73.50 73.50 73.50 73.50 1.7K
10:54 73.23 73.23 73.20 73.20 20.0K
10:55 73.20 73.20 73.20 73.20 12.4K
10:56 73.10 73.10 73.10 73.10 0.8K
10:59 73.15 73.30 73.15 73.30 5.6K
11:00 73.10 73.10 73.10 73.10 15.9K
11:04 73.20 73.20 73.05 73.05 11.3K
11:05 73.20 73.20 73.20 73.20 0.0K
11:07 73.00 73.00 73.00 73.00 0.1K
11:08 73.01 73.01 73.01 73.01 11.2K
11:10 73.05 73.20 73.05 73.20 6.8K
11:12 73.00 73.00 73.00 73.00 3.5K
11:13 73.00 73.00 73.00 73.00 4.9K
11:14 73.10 73.10 73.10 73.10 57.7K
11:15 72.95 72.95 72.95 72.95 6.4K
11:16 72.95 73.00 72.95 73.00 16.1K
11:17 72.93 72.93 72.93 72.93 7.5K
11:18 72.95 72.95 72.95 72.95 2.8K
11:19 72.95 72.95 72.95 72.95 32.0K
11:22 72.95 73.10 72.95 73.10 2.2K
11:23 72.93 72.93 72.93 72.93 11.4K
11:25 72.90 72.93 72.90 72.93 7.6K
11:29 73.10 73.10 73.10 73.10 0.3K
11:30 72.93 72.93 72.93 72.93 10.0K
11:31 72.93 72.93 72.93 72.93 10.0K
11:34 72.80 72.80 72.77 72.77 109.2K
11:35 72.77 72.80 72.77 72.80 6.9K
11:36 72.96 72.96 72.96 72.96 0.0K
11:38 73.00 73.00 73.00 73.00 0.2K
11:39 73.00 73.00 72.85 72.85 4.2K
11:40 72.83 72.83 72.83 72.83 41.9K
11:41 72.90 72.90 72.85 72.85 1,205.5K
11:42 72.80 72.80 72.80 72.80 0.0K
11:44 72.90 73.00 72.90 73.00 52.5K
11:45 73.00 73.00 72.90 72.90 4.3K
11:46 72.75 72.75 72.75 72.75 2.6K
11:50 72.87 72.87 72.87 72.87 0.0K
11:51 72.73 72.73 72.73 72.73 11.1K
11:54 72.90 72.90 72.90 72.90 0.1K
11:56 72.70 72.73 72.70 72.73 3.0K
11:58 72.73 72.73 72.73 72.73 7.3K
11:59 72.75 72.75 72.75 72.75 1.0K
12:00 72.70 72.70 72.70 72.70 1.0K
12:03 72.87 72.87 72.87 72.87 0.0K
12:04 72.75 73.00 72.75 73.00 46.5K
12:07 72.85 72.85 72.85 72.85 1.5K
12:08 73.00 73.00 73.00 73.00 0.1K
12:09 72.97 72.97 72.97 72.97 0.2K
12:11 73.00 73.00 73.00 73.00 0.0K
12:12 73.00 73.00 73.00 73.00 32.9K
12:13 72.95 72.95 72.95 72.95 0.7K
12:16 72.95 73.10 72.95 73.00 100.7K
12:17 73.10 73.10 73.10 73.10 9.0K
12:19 73.20 73.20 73.20 73.20 0.0K
12:20 73.20 73.20 73.20 73.20 0.1K
12:21 73.05 73.05 73.05 73.05 0.0K
12:22 73.20 73.20 73.20 73.20 61.6K
12:24 73.10 73.40 73.10 73.40 6.7K
12:27 73.40 73.40 73.13 73.13 28.0K
12:29 73.10 73.10 73.10 73.10 0.1K
12:31 73.10 73.10 73.10 73.10 0.1K
12:35 73.10 73.10 73.10 73.10 2.3K
12:36 73.17 73.17 73.17 73.17 0.5K
12:37 73.17 73.17 73.17 73.17 10.0K
12:38 73.40 73.40 73.40 73.40 0.0K
12:40 73.40 73.40 73.10 73.10 13.1K
12:41 73.04 73.04 73.04 73.04 27.0K
12:43 73.13 73.13 73.13 73.13 0.8K
12:44 73.10 73.17 73.10 73.17 0.7K
12:45 73.40 73.40 73.40 73.40 0.0K
12:46 73.10 73.10 73.10 73.10 0.3K
12:51 73.17 73.17 73.17 73.17 50.0K
12:53 73.17 73.17 73.17 73.17 40.0K
12:54 73.17 73.17 73.17 73.17 30.5K
12:57 73.17 73.17 73.17 73.17 0.8K
12:59 73.40 73.40 73.40 73.40 0.1K
13:00 73.11 73.11 73.10 73.11 277.5K
13:01 73.13 73.13 73.13 73.13 3.0K
13:02 73.13 73.13 73.12 73.12 23.3K
13:03 73.11 73.36 73.11 73.36 14.5K
13:07 73.16 73.16 73.16 73.16 7.0K
13:11 73.40 73.40 73.13 73.13 5.4K
13:12 73.40 73.40 73.40 73.40 0.2K
13:14 73.13 73.13 73.13 73.13 1.3K
13:15 73.13 73.13 73.13 73.13 1.0K
13:18 73.40 73.40 73.40 73.40 0.1K
13:23 73.10 73.10 73.10 73.10 4.4K
13:26 73.13 73.13 73.13 73.13 31.0K
13:27 73.10 73.40 73.10 73.40 9.0K
13:28 73.20 73.20 73.20 73.20 0.0K
13:30 72.90 73.20 72.90 73.20 1.7K
13:34 73.10 73.10 73.10 73.10 1.6K
13:36 73.05 73.20 73.05 73.20 1.3K
13:41 73.20 73.20 73.20 73.20 0.1K
13:43 72.93 73.20 72.93 73.20 13.0K
13:45 72.93 72.93 72.93 72.93 10.2K
13:51 72.95 72.95 72.95 72.95 7.0K
13:54 73.20 73.20 73.20 73.20 0.2K
13:56 73.20 73.20 72.93 72.93 1.4K
14:00 73.20 73.20 73.20 73.20 0.1K
14:04 72.93 72.93 72.93 72.93 2.2K
14:07 72.93 72.93 72.93 72.93 3.1K
14:09 72.90 73.20 72.90 72.95 18.9K
14:11 72.87 72.87 72.87 72.87 1.4K
14:14 73.10 73.10 72.80 72.80 0.0K
14:15 72.87 72.87 72.80 72.80 3.7K
14:22 72.88 72.88 72.88 72.88 6.2K
14:23 72.80 72.80 72.80 72.80 0.0K
14:25 72.80 72.88 72.80 72.88 19.0K
14:30 72.87 72.87 72.87 72.87 5.1K
14:33 73.10 73.10 73.10 73.10 0.1K
14:34 72.87 72.87 72.87 72.87 4.6K
14:35 72.88 72.88 72.88 72.88 31.6K
14:40 73.10 73.10 73.00 73.00 0.9K
14:41 72.90 72.97 72.90 72.97 5.0K
14:45 73.20 73.20 73.20 73.20 0.2K
14:46 72.97 72.97 72.97 72.97 4.1K
14:52 73.20 73.20 73.20 73.20 0.5K
14:53 72.95 72.95 72.95 72.95 6.8K
15:00 72.95 72.95 72.95 72.95 14.4K
15:03 72.90 72.95 72.90 72.95 13.8K
15:09 72.90 72.90 72.80 72.80 6.7K
15:12 73.10 73.10 73.10 73.10 0.1K
15:13 73.10 73.10 73.10 73.10 0.0K
15:15 72.88 73.10 72.88 73.10 9.2K
15:16 73.10 73.10 72.87 73.10 0.3K
15:17 72.83 72.83 72.83 72.83 0.0K
15:20 72.83 72.83 72.83 72.83 6.9K
15:24 72.88 72.88 72.80 72.80 14.4K
15:25 73.00 73.00 72.87 72.87 40.4K
15:26 73.10 73.10 73.10 73.10 1.4K
15:27 73.00 73.00 73.00 73.00 15.2K
15:28 73.10 73.10 73.10 73.10 0.8K
15:30 72.95 72.95 72.95 72.95 2.2K
15:31 72.90 72.95 72.90 72.95 11.4K
15:32 72.95 72.95 72.95 72.95 0.2K
15:36 72.95 72.95 72.95 72.95 1.0K
15:38 72.90 72.90 72.90 72.90 0.8K
15:42 73.10 73.10 73.10 73.10 0.0K
15:47 72.95 72.95 72.95 72.95 65.2K
15:49 72.90 72.90 72.90 72.90 10.0K
15:50 72.90 72.90 72.90 72.90 0.0K
15:51 72.82 72.90 72.82 72.90 100.5K
15:52 72.90 72.90 72.90 72.90 3.6K
15:53 72.90 72.90 72.90 72.90 8.4K
15:55 73.10 73.10 73.10 73.10 0.1K
16:00 72.95 72.95 72.95 72.95 7.4K
16:05 72.90 72.95 72.90 72.95 3.3K
16:09 72.92 72.92 72.92 72.92 3.1K
16:11 72.92 72.92 72.92 72.92 2.7K
16:14 72.90 72.95 72.90 72.95 4.7K
16:15 72.95 72.95 72.95 72.95 0.4K
16:16 72.95 72.95 72.95 72.95 10.0K
16:17 72.95 72.95 72.95 72.95 360.0K
16:21 72.95 72.95 72.95 72.95 1.4K
16:22 73.10 73.10 73.10 73.10 7.5K
16:24 73.10 73.10 73.10 73.10 0.7K
16:25 72.95 72.95 72.95 72.95 14.9K
16:26 72.95 72.95 72.95 72.95 25.0K
16:27 73.10 73.10 73.10 73.10 0.2K
16:28 72.90 73.10 72.90 73.10 0.6K
16:29 73.10 73.10 72.90 72.90 17.0K
16:35 73.30 73.30 73.30 73.30 635.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar