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 72.80 73.90 72.80 73.05 163.5K
08:01 73.03 73.03 73.03 73.03 29.5K
08:04 73.12 73.12 73.12 73.12 373.8K
08:05 73.10 73.10 73.10 73.10 4.0K
08:06 73.80 73.80 73.80 73.80 0.4K
08:07 73.80 73.80 73.80 73.80 0.7K
08:08 73.17 73.21 73.17 73.21 8.4K
08:09 73.70 73.70 73.70 73.70 0.1K
08:10 73.70 73.70 73.70 73.70 1.2K
08:11 73.60 73.60 73.60 73.60 0.1K
08:15 73.60 73.60 73.60 73.60 0.1K
08:16 73.00 73.00 73.00 73.00 0.0K
08:17 73.14 73.14 73.00 73.00 0.5K
08:19 73.00 73.00 73.00 73.00 0.1K
08:20 73.40 73.40 73.40 73.40 0.1K
08:27 72.90 72.90 72.70 72.90 80.1K
08:28 72.90 72.90 72.90 72.90 0.2K
08:29 72.59 72.59 72.59 72.59 23.4K
08:30 72.84 72.84 72.84 72.84 0.2K
08:31 73.00 73.04 73.00 73.04 22.3K
08:32 73.04 73.04 73.04 73.04 0.3K
08:33 73.04 73.04 73.04 73.04 0.4K
08:35 73.20 73.20 73.20 73.20 2.1K
08:37 73.10 73.10 73.10 73.10 0.0K
08:40 72.70 72.70 72.70 72.70 0.0K
08:43 73.20 73.20 73.20 73.20 0.0K
08:45 72.70 72.70 72.70 72.70 0.0K
08:51 73.22 73.30 73.22 73.30 0.0K
08:53 73.30 73.30 73.30 73.30 0.1K
08:57 73.20 73.20 73.20 73.20 0.1K
08:59 73.30 73.30 73.30 73.30 0.0K
09:00 73.30 73.30 73.08 73.08 4.5K
09:01 73.30 73.30 73.30 73.30 0.0K
09:02 73.30 73.30 73.30 73.30 0.0K
09:04 73.30 73.40 73.30 73.40 0.0K
09:05 73.32 73.32 73.32 73.32 0.7K
09:07 73.02 73.02 73.02 73.02 1.0K
09:09 73.01 73.40 73.01 73.40 6.6K
09:10 72.90 73.21 72.90 73.21 4.9K
09:11 73.40 73.40 73.40 73.40 0.0K
09:12 73.00 73.09 73.00 73.09 3.4K
09:13 73.40 73.40 73.10 73.10 4.2K
09:17 73.40 73.40 73.40 73.40 33.6K
09:18 73.08 73.08 73.08 73.08 1.8K
09:19 73.30 73.30 73.30 73.30 0.1K
09:20 73.00 73.00 73.00 73.00 0.0K
09:23 73.30 73.30 73.30 73.30 3.1K
09:26 73.12 73.30 73.12 73.30 17.8K
09:29 73.30 73.60 73.00 73.60 33.6K
09:31 73.30 73.50 73.30 73.50 1.8K
09:33 73.50 73.60 73.50 73.60 1.3K
09:35 73.37 73.37 73.30 73.30 7.5K
09:38 73.35 73.35 73.35 73.35 7.9K
09:42 73.35 73.35 73.35 73.35 0.4K
09:46 73.30 73.35 73.30 73.35 17.9K
09:47 73.35 73.36 73.35 73.35 11.2K
09:48 73.35 73.36 73.35 73.36 14.1K
09:49 73.50 73.50 73.50 73.50 1.2K
09:50 73.35 73.35 73.35 73.35 16.4K
09:51 73.35 73.35 73.35 73.35 0.4K
09:52 73.32 73.32 73.32 73.32 26.9K
09:53 73.30 73.40 73.30 73.30 14.4K
09:55 73.20 73.20 73.20 73.20 0.1K
09:56 73.25 73.25 73.25 73.25 9.0K
09:57 73.27 73.27 73.27 73.27 0.3K
09:58 73.40 73.40 73.30 73.30 0.1K
10:03 73.27 73.27 73.27 73.27 0.3K
10:04 73.26 73.26 73.26 73.26 2.0K
10:05 73.26 73.26 73.26 73.26 2.4K
10:09 73.20 73.20 73.20 73.20 2.0K
10:11 73.40 73.40 73.40 73.40 0.0K
10:12 73.40 73.40 73.40 73.40 0.4K
10:15 73.25 73.25 73.25 73.25 8.5K
10:19 73.40 73.40 73.40 73.40 0.1K
10:20 73.25 73.25 73.23 73.23 17.4K
10:21 73.20 73.23 73.20 73.23 40.4K
10:23 73.40 73.40 73.23 73.25 52.1K
10:24 73.29 73.29 73.29 73.29 0.0K
10:25 73.40 73.40 73.40 73.40 0.0K
10:26 73.20 73.30 73.20 73.29 4.5K
10:28 73.30 73.30 73.30 73.30 0.3K
10:30 73.50 73.50 73.50 73.50 0.1K
10:31 73.30 73.30 73.30 73.30 1.4K
10:32 73.30 73.50 73.30 73.35 5.9K
10:33 73.35 73.50 73.35 73.50 18.4K
10:34 73.22 73.22 73.22 73.22 35.0K
10:35 73.20 73.20 73.20 73.20 54.1K
10:36 73.30 73.30 73.30 73.30 6.8K
10:39 73.40 73.40 73.27 73.27 0.1K
10:41 73.25 73.25 73.25 73.25 38.2K
10:44 73.23 73.23 73.20 73.20 4.6K
10:45 73.60 73.60 73.30 73.30 25.8K
10:46 73.60 73.60 73.60 73.60 18.6K
10:47 73.30 73.34 73.30 73.34 15.7K
10:48 73.50 73.50 73.50 73.50 0.0K
10:49 73.50 73.50 73.50 73.50 0.0K
10:51 73.35 73.35 73.35 73.35 5.0K
10:52 73.35 73.35 73.35 73.35 2.5K
10:53 73.39 73.39 73.39 73.39 0.0K
10:55 73.35 73.35 73.34 73.34 3.2K
11:00 73.36 73.36 73.36 73.36 0.5K
11:01 73.35 73.35 73.35 73.35 14.8K
11:02 73.37 73.37 73.37 73.37 4.0K
11:03 73.50 73.50 73.50 73.50 1.5K
11:04 73.48 73.48 73.48 73.48 6.6K
11:05 73.48 73.48 73.48 73.48 0.7K
11:07 73.70 73.70 73.70 73.70 0.1K
11:10 73.47 73.47 73.47 73.47 1.8K
11:15 73.40 73.40 73.40 73.40 0.5K
11:16 73.56 73.56 73.56 73.56 1.1K
11:19 73.50 73.56 73.50 73.56 12.9K
11:20 73.50 73.50 73.50 73.50 0.0K
11:22 73.54 73.54 73.50 73.54 15.7K
11:23 73.60 73.60 73.60 73.60 0.1K
11:24 73.70 73.70 73.70 73.70 10.4K
11:25 73.44 73.44 73.44 73.44 11.7K
11:26 73.40 73.50 73.40 73.50 33.1K
11:27 73.20 73.20 73.20 73.20 0.0K
11:29 73.16 73.16 73.16 73.16 0.1K
11:30 73.10 73.10 73.10 73.10 0.0K
11:32 73.40 73.40 73.40 73.40 7.5K
11:37 73.60 73.60 73.60 73.60 0.0K
11:46 73.30 73.30 73.30 73.30 0.1K
11:48 73.35 73.35 73.35 73.35 2.3K
11:49 73.35 73.35 73.35 73.35 6.8K
11:53 73.33 73.33 73.33 73.33 17.1K
11:57 73.39 73.39 73.39 73.39 1.6K
11:59 73.60 73.60 73.60 73.60 0.3K
12:00 73.25 73.25 73.25 73.25 1.4K
12:01 73.60 73.60 73.60 73.60 0.6K
12:04 73.30 73.30 73.10 73.10 0.0K
12:06 73.40 73.40 73.40 73.40 0.0K
12:07 73.22 73.22 73.22 73.22 32.3K
12:09 73.40 73.40 73.40 73.40 0.0K
12:11 73.30 73.30 73.30 73.30 0.0K
12:13 73.40 73.40 73.40 73.40 17.8K
12:14 73.50 73.50 73.50 73.50 6.8K
12:16 73.60 73.60 73.60 73.60 0.0K
12:19 73.44 73.44 73.44 73.44 0.7K
12:20 73.60 73.60 73.44 73.53 1.6K
12:22 73.40 73.40 73.40 73.40 0.0K
12:28 73.42 73.60 73.42 73.60 3.1K
12:32 73.42 73.42 73.42 73.42 10.7K
12:33 73.60 73.60 73.60 73.60 0.1K
12:36 73.44 73.44 73.44 73.44 18.5K
12:38 73.60 73.60 73.60 73.60 0.1K
12:41 73.44 73.44 73.44 73.44 0.5K
12:43 73.60 73.60 73.60 73.60 0.0K
12:45 73.60 73.60 73.60 73.60 0.1K
12:46 73.60 73.60 73.60 73.60 0.0K
12:54 73.60 73.60 73.60 73.60 0.9K
12:55 73.60 73.70 73.60 73.60 35.6K
12:56 73.80 73.80 73.80 73.80 0.0K
12:57 73.62 73.62 73.62 73.62 38.9K
12:59 73.62 73.62 73.62 73.62 26.6K
13:00 73.80 73.80 73.80 73.80 0.0K
13:01 73.80 73.80 73.80 73.80 0.0K
13:02 73.62 73.62 73.62 73.62 36.3K
13:03 73.78 73.78 73.78 73.78 20.0K
13:04 73.80 73.80 73.80 73.80 0.0K
13:07 73.80 73.80 73.80 73.80 0.0K
13:09 73.80 73.80 73.80 73.80 0.1K
13:11 73.80 73.80 73.80 73.80 0.0K
13:14 73.62 73.62 73.60 73.60 2.4K
13:16 73.80 73.80 73.80 73.80 0.1K
13:17 73.80 73.80 73.60 73.75 16.2K
13:18 73.90 73.90 73.60 73.60 17.2K
13:19 73.62 73.62 73.62 73.62 10.0K
13:25 73.60 73.63 73.60 73.63 12.7K
13:27 73.63 73.63 73.60 73.60 4.3K
13:29 73.90 73.90 73.66 73.66 2.5K
13:30 73.90 73.90 73.90 73.90 2.3K
13:31 73.50 73.50 73.50 73.50 3.0K
13:35 73.70 73.70 73.70 73.70 0.0K
13:43 73.70 73.70 73.70 73.70 0.1K
13:49 73.46 73.46 73.45 73.45 9.2K
13:50 73.40 73.40 73.40 73.40 0.0K
13:51 73.43 73.43 73.43 73.43 1.9K
13:53 73.46 73.46 73.46 73.46 4.0K
13:57 73.45 73.45 73.45 73.45 1.0K
13:59 73.45 73.45 73.45 73.45 1.6K
14:04 73.40 73.50 73.20 73.20 39.8K
14:06 73.20 73.20 73.20 73.20 0.0K
14:10 73.25 73.25 73.25 73.25 4.8K
14:13 73.26 73.26 73.23 73.23 36.0K
14:14 73.23 73.23 73.23 73.23 41.1K
14:16 73.20 73.46 73.20 73.46 0.1K
14:21 73.26 73.50 73.26 73.50 3.1K
14:25 73.33 73.33 73.33 73.33 7.7K
14:26 73.32 73.32 73.32 73.32 2.9K
14:31 73.50 73.50 73.50 73.50 0.1K
14:32 73.50 73.50 73.50 73.50 0.0K
14:33 73.50 73.50 73.50 73.50 0.0K
14:35 73.30 73.40 73.30 73.40 6.3K
14:37 73.22 73.22 73.22 73.22 2.7K
14:38 73.40 73.50 73.40 73.50 7.0K
14:39 73.30 73.32 73.30 73.32 8.6K
14:40 73.32 73.32 73.32 73.32 2.0K
14:41 73.50 73.50 73.32 73.40 36.2K
14:42 73.40 73.50 73.30 73.30 0.6K
14:43 73.30 73.30 73.30 73.30 1.0K
14:45 73.30 73.34 73.30 73.34 12.2K
14:46 73.40 73.40 73.30 73.30 100.1K
14:47 73.40 73.40 73.40 73.40 0.3K
14:48 73.40 73.40 73.40 73.40 4.9K
14:49 73.30 73.50 73.30 73.50 35.5K
14:50 73.50 73.50 73.50 73.50 0.0K
14:51 73.30 73.30 73.30 73.30 0.1K
14:54 73.30 73.32 73.30 73.32 51.9K
14:58 73.50 73.50 73.50 73.50 0.0K
15:01 73.34 73.50 73.30 73.30 12.4K
15:06 73.32 73.50 73.32 73.50 6.3K
15:09 73.34 73.34 73.34 73.34 1.6K
15:11 73.34 73.34 73.34 73.34 9.2K
15:15 73.35 73.35 73.35 73.35 11.3K
15:16 73.50 73.50 73.50 73.50 0.4K
15:17 73.39 73.50 73.39 73.50 3.9K
15:20 73.40 73.40 73.40 73.40 0.0K
15:22 73.50 73.50 73.50 73.50 0.0K
15:23 73.34 73.34 73.34 73.34 4.1K
15:24 73.37 73.50 73.34 73.36 16.4K
15:28 73.37 73.37 73.37 73.37 8.6K
15:31 73.50 73.50 73.37 73.50 17.2K
15:33 73.50 73.50 73.42 73.42 12.5K
15:34 73.41 73.41 73.41 73.41 0.8K
15:37 73.42 73.42 73.42 73.42 3.0K
15:38 73.41 73.42 73.41 73.42 10.3K
15:39 73.41 73.41 73.41 73.41 58.9K
15:40 73.40 73.50 73.40 73.50 7.2K
15:41 73.50 73.50 73.30 73.30 7.0K
15:43 73.32 73.32 73.32 73.32 5.0K
15:44 73.34 73.34 73.34 73.34 4.1K
15:45 73.50 73.50 73.50 73.50 12.8K
15:50 73.20 73.20 73.20 73.20 0.0K
15:51 73.23 73.40 73.23 73.40 11.0K
15:52 73.22 73.22 73.22 73.22 0.5K
15:54 73.20 73.40 73.20 73.40 0.2K
15:55 73.24 73.24 73.24 73.24 1.5K
15:59 73.28 73.28 73.28 73.28 161.1K
16:00 73.40 73.40 73.25 73.25 14.1K
16:03 73.28 73.28 73.28 73.28 159.8K
16:04 73.30 73.30 73.30 73.30 124.6K
16:05 73.35 73.35 73.35 73.35 170.5K
16:06 73.40 73.40 73.40 73.40 0.0K
16:07 73.26 73.40 73.20 73.20 120.8K
16:08 73.28 73.28 73.28 73.28 6.8K
16:13 73.28 73.28 73.20 73.20 10.6K
16:14 73.10 73.10 73.00 73.00 23.3K
16:15 73.10 73.10 73.00 73.00 12.0K
16:17 73.00 73.14 73.00 73.14 9.6K
16:18 73.20 73.20 73.20 73.20 5.0K
16:20 73.20 73.30 73.18 73.30 2.7K
16:22 73.30 73.30 73.30 73.30 0.0K
16:23 73.20 73.20 73.20 73.20 0.2K
16:24 73.23 73.23 73.23 73.23 15.4K
16:25 73.30 73.30 73.30 73.30 58.3K
16:26 73.40 73.40 73.26 73.26 4.6K
16:27 73.29 73.32 73.29 73.32 12.5K
16:28 73.40 73.40 73.26 73.26 11.4K
16:29 73.20 73.40 73.20 73.26 3.6K
16:35 73.30 73.30 73.30 73.30 1,254.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar